ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 1,587.00
-18.00 (-1.12%)
Last updated: Sep 17, 2026, 3:00 PM KST
ContentreeJoongAng corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,613.00 | 1,633.00 | 1,567.00 | 1,581.00 | 1,581.00 | -1.50% | 17,083 |
| Sep 16, 2026 | 1,628.00 | 1,630.00 | 1,590.00 | 1,605.00 | 1,605.00 | -1.77% | 30,434 |
| Sep 15, 2026 | 1,643.00 | 1,650.00 | 1,621.00 | 1,634.00 | 1,634.00 | -1.15% | 19,558 |
| Sep 14, 2026 | 1,668.00 | 1,679.00 | 1,641.00 | 1,653.00 | 1,653.00 | -0.96% | 47,554 |
| Sep 11, 2026 | 1,571.00 | 1,730.00 | 1,560.00 | 1,669.00 | 1,669.00 | 7.82% | 226,542 |
| Sep 10, 2026 | 1,549.00 | 1,549.00 | 1,525.00 | 1,548.00 | 1,548.00 | -0.06% | 19,073 |
| Sep 9, 2026 | 1,551.00 | 1,561.00 | 1,535.00 | 1,549.00 | 1,549.00 | - | 11,100 |
| Sep 8, 2026 | 1,562.00 | 1,565.00 | 1,534.00 | 1,549.00 | 1,549.00 | -0.71% | 28,387 |
| Sep 7, 2026 | 1,557.00 | 1,560.00 | 1,533.00 | 1,560.00 | 1,560.00 | 0.19% | 12,729 |
| Sep 4, 2026 | 1,543.00 | 1,561.00 | 1,525.00 | 1,557.00 | 1,557.00 | 0.91% | 17,278 |
| Sep 3, 2026 | 1,565.00 | 1,571.00 | 1,512.00 | 1,543.00 | 1,543.00 | -2.22% | 40,042 |
| Sep 2, 2026 | 1,583.00 | 1,587.00 | 1,546.00 | 1,578.00 | 1,578.00 | -1.19% | 25,842 |
| Sep 1, 2026 | 1,606.00 | 1,606.00 | 1,558.00 | 1,597.00 | 1,597.00 | -0.68% | 25,106 |
| Aug 31, 2026 | 1,616.00 | 1,616.00 | 1,556.00 | 1,608.00 | 1,608.00 | -0.37% | 30,350 |
| Aug 28, 2026 | 1,539.00 | 1,725.00 | 1,515.00 | 1,614.00 | 1,614.00 | 4.74% | 264,289 |
| Aug 27, 2026 | 1,595.00 | 1,598.00 | 1,502.00 | 1,541.00 | 1,541.00 | -3.51% | 60,261 |
| Aug 26, 2026 | 1,602.00 | 1,609.00 | 1,570.00 | 1,597.00 | 1,597.00 | -0.93% | 48,285 |
| Aug 25, 2026 | 1,610.00 | 1,620.00 | 1,559.00 | 1,612.00 | 1,612.00 | 0.69% | 33,905 |
| Aug 24, 2026 | 1,579.00 | 1,650.00 | 1,538.00 | 1,601.00 | 1,601.00 | 2.76% | 56,549 |
| Aug 21, 2026 | 1,453.00 | 1,576.00 | 1,453.00 | 1,558.00 | 1,558.00 | 1.83% | 91,669 |
| Aug 20, 2026 | 1,555.00 | 1,560.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.07% | 23,079 |
| Aug 19, 2026 | 1,545.00 | 1,545.00 | 1,470.00 | 1,529.00 | 1,529.00 | 0.59% | 30,452 |
| Aug 18, 2026 | 1,555.00 | 1,555.00 | 1,440.00 | 1,520.00 | 1,520.00 | -6.98% | 126,359 |
| Aug 14, 2026 | 1,665.00 | 1,666.00 | 1,617.00 | 1,634.00 | 1,634.00 | -0.24% | 33,626 |
| Aug 13, 2026 | 1,636.00 | 1,648.00 | 1,618.00 | 1,638.00 | 1,638.00 | 0.49% | 30,783 |
| Aug 12, 2026 | 1,620.00 | 1,674.00 | 1,592.00 | 1,630.00 | 1,630.00 | 0.62% | 45,637 |
| Aug 11, 2026 | 1,667.00 | 1,669.00 | 1,566.00 | 1,620.00 | 1,620.00 | -2.47% | 95,367 |
| Aug 10, 2026 | 1,613.00 | 1,661.00 | 1,613.00 | 1,661.00 | 1,661.00 | 2.09% | 37,690 |
| Aug 7, 2026 | 1,681.00 | 1,681.00 | 1,605.00 | 1,627.00 | 1,627.00 | -3.21% | 50,385 |
| Aug 6, 2026 | 1,759.00 | 1,786.00 | 1,632.00 | 1,681.00 | 1,681.00 | -3.50% | 79,280 |
| Aug 5, 2026 | 1,684.00 | 1,852.00 | 1,680.00 | 1,742.00 | 1,742.00 | 3.38% | 107,671 |
| Aug 4, 2026 | 1,645.00 | 1,729.00 | 1,645.00 | 1,685.00 | 1,685.00 | 2.62% | 102,073 |
| Aug 3, 2026 | 1,670.00 | 1,676.00 | 1,550.00 | 1,642.00 | 1,642.00 | -2.03% | 69,474 |
| Jul 31, 2026 | 1,395.00 | 1,695.00 | 1,395.00 | 1,676.00 | 1,676.00 | 18.19% | 114,098 |
| Jul 30, 2026 | 1,413.00 | 1,449.00 | 1,350.00 | 1,418.00 | 1,418.00 | -0.07% | 117,695 |
| Jul 29, 2026 | 1,457.00 | 1,530.00 | 1,350.00 | 1,419.00 | 1,419.00 | -2.61% | 120,329 |
| Jul 28, 2026 | 1,480.00 | 1,480.00 | 1,400.00 | 1,457.00 | 1,457.00 | -2.67% | 159,293 |
| Jul 27, 2026 | 1,630.00 | 1,630.00 | 1,468.00 | 1,497.00 | 1,497.00 | -7.13% | 107,095 |
| Jul 24, 2026 | 1,627.00 | 1,640.00 | 1,532.00 | 1,612.00 | 1,612.00 | -2.72% | 116,261 |
| Jul 23, 2026 | 1,636.00 | 1,701.00 | 1,594.00 | 1,657.00 | 1,657.00 | 1.28% | 140,167 |
| Jul 22, 2026 | 1,656.00 | 1,795.00 | 1,550.00 | 1,636.00 | 1,636.00 | -1.21% | 188,429 |
| Jul 21, 2026 | 1,788.00 | 1,832.00 | 1,562.00 | 1,656.00 | 1,656.00 | -11.35% | 466,261 |
| Jul 20, 2026 | 1,485.00 | 1,932.00 | 1,433.00 | 1,868.00 | 1,868.00 | 25.12% | 1,498,344 |
| Jul 16, 2026 | 1,588.00 | 1,588.00 | 1,421.00 | 1,493.00 | 1,493.00 | -7.84% | 476,919 |
| Jul 15, 2026 | 1,714.00 | 2,135.00 | 1,580.00 | 1,620.00 | 1,620.00 | -4.82% | 1,412,341 |
| Jul 14, 2026 | 2,150.00 | 2,405.00 | 1,612.00 | 1,702.00 | 1,702.00 | -13.87% | 4,494,094 |
| Jul 13, 2026 | 1,620.00 | 1,976.00 | 1,540.00 | 1,976.00 | 1,976.00 | 30.00% | 599,342 |
| Jul 10, 2026 | 1,307.00 | 1,549.00 | 1,291.00 | 1,520.00 | 1,520.00 | 16.92% | 448,424 |
| Jul 9, 2026 | 1,276.00 | 1,337.00 | 1,173.00 | 1,300.00 | 1,300.00 | 0.39% | 418,816 |
| Jul 8, 2026 | 1,160.00 | 1,295.00 | 1,100.00 | 1,295.00 | 1,295.00 | 6.15% | 696,058 |