ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 4,740.00
-260.00 (-5.20%)
At close: Jun 2, 2026
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4,950.00 | 4,970.00 | 4,650.00 | 4,740.00 | 4,740.00 | -5.20% | 85,123 |
| Jun 1, 2026 | 5,220.00 | 5,220.00 | 4,970.00 | 5,000.00 | 5,000.00 | -3.10% | 91,822 |
| May 29, 2026 | 5,030.00 | 5,240.00 | 4,980.00 | 5,160.00 | 5,160.00 | 1.57% | 58,822 |
| May 28, 2026 | 5,140.00 | 5,160.00 | 4,995.00 | 5,080.00 | 5,080.00 | -0.78% | 74,137 |
| May 27, 2026 | 5,530.00 | 5,570.00 | 5,000.00 | 5,120.00 | 5,120.00 | -7.41% | 197,460 |
| May 26, 2026 | 6,380.00 | 6,380.00 | 5,520.00 | 5,530.00 | 5,530.00 | -13.32% | 360,901 |
| May 22, 2026 | 5,880.00 | 6,500.00 | 5,870.00 | 6,380.00 | 6,380.00 | 8.50% | 216,904 |
| May 21, 2026 | 5,630.00 | 6,110.00 | 5,610.00 | 5,880.00 | 5,880.00 | 4.81% | 147,338 |
| May 20, 2026 | 6,120.00 | 6,490.00 | 5,510.00 | 5,610.00 | 5,610.00 | -6.03% | 366,865 |
| May 19, 2026 | 5,270.00 | 6,200.00 | 5,270.00 | 5,970.00 | 5,970.00 | 13.93% | 428,796 |
| May 18, 2026 | 5,340.00 | 5,350.00 | 5,000.00 | 5,240.00 | 5,240.00 | -1.69% | 106,985 |
| May 15, 2026 | 5,450.00 | 5,500.00 | 5,280.00 | 5,330.00 | 5,330.00 | -2.20% | 58,261 |
| May 14, 2026 | 5,350.00 | 5,460.00 | 5,200.00 | 5,450.00 | 5,450.00 | 1.87% | 56,877 |
| May 13, 2026 | 5,250.00 | 5,490.00 | 5,200.00 | 5,350.00 | 5,350.00 | 1.52% | 57,090 |
| May 12, 2026 | 5,730.00 | 5,730.00 | 5,230.00 | 5,270.00 | 5,270.00 | -8.67% | 163,142 |
| May 11, 2026 | 5,940.00 | 6,060.00 | 5,690.00 | 5,770.00 | 5,770.00 | -2.86% | 104,798 |
| May 8, 2026 | 5,700.00 | 5,970.00 | 5,590.00 | 5,940.00 | 5,940.00 | 3.30% | 68,632 |
| May 7, 2026 | 5,790.00 | 5,790.00 | 5,630.00 | 5,750.00 | 5,750.00 | -0.86% | 60,239 |
| May 6, 2026 | 5,990.00 | 5,990.00 | 5,650.00 | 5,800.00 | 5,800.00 | -3.17% | 102,102 |
| May 4, 2026 | 6,100.00 | 6,170.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.99% | 87,670 |
| Apr 30, 2026 | 6,050.00 | 6,140.00 | 6,000.00 | 6,050.00 | 6,050.00 | 0.17% | 45,947 |
| Apr 29, 2026 | 5,930.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 2.20% | 42,165 |
| Apr 28, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.50% | 39,545 |
| Apr 27, 2026 | 6,020.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.33% | 54,486 |
| Apr 24, 2026 | 5,910.00 | 6,040.00 | 5,890.00 | 6,020.00 | 6,020.00 | 2.03% | 53,371 |
| Apr 23, 2026 | 6,070.00 | 6,070.00 | 5,840.00 | 5,900.00 | 5,900.00 | -2.80% | 93,969 |
| Apr 22, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.30% | 41,771 |
| Apr 21, 2026 | 6,200.00 | 6,260.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.81% | 56,786 |
| Apr 20, 2026 | 6,000.00 | 6,270.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.85% | 101,652 |
| Apr 17, 2026 | 5,930.00 | 5,970.00 | 5,820.00 | 5,970.00 | 5,970.00 | 0.67% | 54,745 |
| Apr 16, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 2.24% | 52,470 |
| Apr 15, 2026 | 6,050.00 | 6,080.00 | 5,770.00 | 5,800.00 | 5,800.00 | -3.65% | 93,168 |
| Apr 14, 2026 | 5,840.00 | 6,100.00 | 5,840.00 | 6,020.00 | 6,020.00 | 2.38% | 31,213 |
| Apr 13, 2026 | 5,860.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,880.00 | -0.17% | 32,228 |
| Apr 10, 2026 | 5,910.00 | 6,010.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.51% | 32,167 |
| Apr 9, 2026 | 5,500.00 | 6,010.00 | 5,420.00 | 5,980.00 | 5,980.00 | 8.73% | 99,885 |
| Apr 8, 2026 | 5,330.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.97% | 80,287 |
| Apr 7, 2026 | 5,320.00 | 5,450.00 | 5,190.00 | 5,290.00 | 5,290.00 | -0.56% | 47,401 |
| Apr 6, 2026 | 5,600.00 | 5,610.00 | 5,240.00 | 5,320.00 | 5,320.00 | -3.97% | 81,587 |
| Apr 3, 2026 | 5,680.00 | 5,860.00 | 5,500.00 | 5,540.00 | 5,540.00 | -2.46% | 51,929 |
| Apr 2, 2026 | 5,940.00 | 5,950.00 | 5,460.00 | 5,680.00 | 5,680.00 | -4.38% | 110,260 |
| Apr 1, 2026 | 5,770.00 | 5,950.00 | 5,740.00 | 5,940.00 | 5,940.00 | 4.21% | 37,846 |
| Mar 31, 2026 | 5,940.00 | 5,960.00 | 5,660.00 | 5,700.00 | 5,700.00 | -4.04% | 90,406 |
| Mar 30, 2026 | 5,990.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.66% | 42,587 |
| Mar 27, 2026 | 6,120.00 | 6,160.00 | 5,920.00 | 6,040.00 | 6,040.00 | -2.27% | 91,172 |
| Mar 26, 2026 | 6,340.00 | 6,390.00 | 6,000.00 | 6,180.00 | 6,180.00 | -2.52% | 166,202 |
| Mar 25, 2026 | 6,570.00 | 6,570.00 | 6,260.00 | 6,340.00 | 6,340.00 | -1.40% | 73,427 |
| Mar 24, 2026 | 6,520.00 | 6,610.00 | 6,300.00 | 6,430.00 | 6,430.00 | -1.98% | 47,159 |
| Mar 23, 2026 | 6,720.00 | 6,730.00 | 6,450.00 | 6,560.00 | 6,560.00 | -3.10% | 37,369 |
| Mar 20, 2026 | 6,820.00 | 6,950.00 | 6,600.00 | 6,770.00 | 6,770.00 | -0.59% | 51,126 |