ContentreeJoongAng corp. (KRX:036420)
South Korea · Delayed Price · Currency is KRW 1,627.00
-54.00 (-3.21%)
Aug 7, 2026, 3:30 PM KST
ContentreeJoongAng corp. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1,681.00 | 1,681.00 | 1,608.00 | 1,617.00 | - | -3.81% | 14,568 |
| 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 |
| Jul 7, 2026 | 1,600.00 | 1,600.00 | 1,120.00 | 1,220.00 | 1,220.00 | -23.75% | 2,442,672 |
| Jul 6, 2026 | 1,752.00 | 1,860.00 | 1,562.00 | 1,600.00 | 1,600.00 | -8.15% | 788,033 |
| Jul 3, 2026 | 1,791.00 | 1,840.00 | 1,715.00 | 1,742.00 | 1,742.00 | -28.90% | 3,364,843 |
| Jul 2, 2026 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | -30.00% | 20,581 |
| Jul 1, 2026 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | -29.93% | 25,519 |
| Jun 12, 2026 | 4,445.00 | 5,240.00 | 4,445.00 | 4,995.00 | 4,995.00 | 12.50% | 168,743 |
| Jun 11, 2026 | 4,410.00 | 4,485.00 | 4,050.00 | 4,440.00 | 4,440.00 | 0.68% | 39,950 |
| Jun 10, 2026 | 4,450.00 | 4,630.00 | 4,410.00 | 4,410.00 | 4,410.00 | -3.29% | 50,439 |
| Jun 9, 2026 | 4,500.00 | 4,680.00 | 4,455.00 | 4,560.00 | 4,560.00 | -0.87% | 68,613 |
| Jun 8, 2026 | 4,765.00 | 4,975.00 | 4,550.00 | 4,600.00 | 4,600.00 | -4.07% | 76,867 |
| Jun 5, 2026 | 4,710.00 | 4,860.00 | 4,680.00 | 4,795.00 | 4,795.00 | 1.80% | 49,894 |
| Jun 4, 2026 | 4,740.00 | 4,770.00 | 4,640.00 | 4,710.00 | 4,710.00 | -0.63% | 35,766 |
| 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 |