Chai Communication Co.,LTD. (KOSDAQ:351870)
South Korea
· Delayed Price · Currency is KRW 4,795.00
-105.00 (-2.14%)
At close: Dec 5, 2025
KOSDAQ:351870 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4,875.00 | 4,905.00 | 4,735.00 | 4,900.00 | 4,900.00 | 0.62% | 4,127 |
| Dec 3, 2025 | 4,950.00 | 4,950.00 | 4,845.00 | 4,870.00 | 4,870.00 | -1.62% | 2,791 |
| Dec 2, 2025 | 5,130.00 | 5,130.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.39% | 9,713 |
| Dec 1, 2025 | 4,740.00 | 5,190.00 | 4,740.00 | 5,020.00 | 5,020.00 | 6.13% | 17,154 |
| Nov 28, 2025 | 4,530.00 | 4,925.00 | 4,525.00 | 4,730.00 | 4,730.00 | 4.53% | 23,231 |
| Nov 27, 2025 | 4,505.00 | 4,745.00 | 4,450.00 | 4,525.00 | 4,525.00 | 0.56% | 5,629 |
| Nov 26, 2025 | 4,535.00 | 4,665.00 | 4,465.00 | 4,500.00 | 4,500.00 | -0.88% | 4,513 |
| Nov 25, 2025 | 4,565.00 | 4,730.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.44% | 2,297 |
| Nov 24, 2025 | 4,650.00 | 4,795.00 | 4,510.00 | 4,560.00 | 4,560.00 | 1.11% | 15,806 |
| Nov 21, 2025 | 4,730.00 | 4,985.00 | 4,510.00 | 4,510.00 | 4,510.00 | -4.65% | 11,912 |
| Nov 20, 2025 | 4,600.00 | 4,730.00 | 4,450.00 | 4,730.00 | 4,730.00 | 1.39% | 21,867 |
| Nov 19, 2025 | 4,605.00 | 4,755.00 | 4,530.00 | 4,665.00 | 4,665.00 | -0.74% | 14,267 |
| Nov 18, 2025 | 4,990.00 | 4,990.00 | 4,605.00 | 4,700.00 | 4,700.00 | -5.91% | 28,355 |
| Nov 17, 2025 | 5,030.00 | 5,050.00 | 4,930.00 | 4,995.00 | 4,995.00 | -1.48% | 6,494 |
| Nov 14, 2025 | 5,110.00 | 5,170.00 | 4,865.00 | 5,070.00 | 5,070.00 | -1.55% | 6,828 |
| Nov 13, 2025 | 5,080.00 | 5,180.00 | 5,010.00 | 5,150.00 | 5,150.00 | 1.58% | 4,681 |
| Nov 12, 2025 | 5,040.00 | 5,190.00 | 5,040.00 | 5,070.00 | 5,070.00 | -0.20% | 6,310 |
| Nov 11, 2025 | 5,070.00 | 5,220.00 | 5,020.00 | 5,080.00 | 5,080.00 | -0.59% | 7,424 |
| Nov 10, 2025 | 5,100.00 | 5,270.00 | 5,020.00 | 5,110.00 | 5,110.00 | 0.20% | 12,033 |
| Nov 7, 2025 | 5,270.00 | 5,270.00 | 4,925.00 | 5,100.00 | 5,100.00 | -3.41% | 29,741 |
| Nov 6, 2025 | 5,250.00 | 5,280.00 | 5,050.00 | 5,280.00 | 5,280.00 | 3.13% | 25,858 |
| Nov 5, 2025 | 5,280.00 | 5,280.00 | 5,000.00 | 5,120.00 | 5,120.00 | -4.12% | 13,084 |
| Nov 4, 2025 | 5,590.00 | 5,730.00 | 5,210.00 | 5,340.00 | 5,340.00 | -4.47% | 30,546 |
| Nov 3, 2025 | 5,520.00 | 5,650.00 | 5,410.00 | 5,590.00 | 5,590.00 | - | 24,359 |
| Oct 31, 2025 | 5,720.00 | 5,780.00 | 5,500.00 | 5,590.00 | 5,590.00 | -1.41% | 8,103 |
| Oct 30, 2025 | 5,820.00 | 5,860.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.41% | 9,345 |
| Oct 29, 2025 | 5,810.00 | 6,020.00 | 5,770.00 | 5,810.00 | 5,810.00 | - | 8,532 |
| Oct 28, 2025 | 5,830.00 | 5,840.00 | 5,760.00 | 5,810.00 | 5,810.00 | -0.34% | 9,560 |
| Oct 27, 2025 | 5,810.00 | 5,870.00 | 5,680.00 | 5,830.00 | 5,830.00 | 0.52% | 6,930 |
| Oct 24, 2025 | 5,750.00 | 5,860.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.05% | 4,363 |
| Oct 23, 2025 | 5,810.00 | 5,870.00 | 5,570.00 | 5,740.00 | 5,740.00 | -1.20% | 4,426 |
| Oct 22, 2025 | 5,980.00 | 5,980.00 | 5,700.00 | 5,810.00 | 5,810.00 | -2.68% | 11,687 |
| Oct 21, 2025 | 6,190.00 | 6,190.00 | 5,900.00 | 5,970.00 | 5,970.00 | 1.02% | 9,098 |
| Oct 20, 2025 | 5,910.00 | 6,040.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.34% | 5,279 |
| Oct 17, 2025 | 6,040.00 | 6,110.00 | 5,910.00 | 5,930.00 | 5,930.00 | -1.82% | 7,681 |
| Oct 16, 2025 | 5,880.00 | 6,050.00 | 5,880.00 | 6,040.00 | 6,040.00 | 2.55% | 6,721 |
| Oct 15, 2025 | 5,780.00 | 5,980.00 | 5,750.00 | 5,890.00 | 5,890.00 | 2.08% | 13,717 |
| Oct 14, 2025 | 5,930.00 | 5,960.00 | 5,710.00 | 5,770.00 | 5,770.00 | -1.20% | 14,425 |
| Oct 13, 2025 | 5,720.00 | 5,890.00 | 5,620.00 | 5,840.00 | 5,840.00 | 0.52% | 18,647 |
| Oct 10, 2025 | 5,910.00 | 5,930.00 | 5,740.00 | 5,810.00 | 5,810.00 | -1.69% | 19,180 |
| Oct 2, 2025 | 5,990.00 | 6,120.00 | 5,880.00 | 5,910.00 | 5,910.00 | -0.84% | 7,966 |
| Oct 1, 2025 | 6,140.00 | 6,140.00 | 5,960.00 | 5,960.00 | 5,960.00 | -2.93% | 9,934 |
| Sep 30, 2025 | 6,110.00 | 6,260.00 | 6,080.00 | 6,140.00 | 6,140.00 | -0.32% | 12,884 |
| Sep 29, 2025 | 6,310.00 | 6,310.00 | 6,110.00 | 6,160.00 | 6,160.00 | -0.16% | 7,022 |
| Sep 26, 2025 | 6,370.00 | 6,370.00 | 6,050.00 | 6,170.00 | 6,170.00 | -2.68% | 27,194 |
| Sep 25, 2025 | 6,450.00 | 6,720.00 | 6,280.00 | 6,340.00 | 6,340.00 | -0.94% | 23,848 |
| Sep 24, 2025 | 6,470.00 | 6,470.00 | 6,360.00 | 6,400.00 | 6,400.00 | -1.08% | 19,093 |
| Sep 23, 2025 | 6,490.00 | 6,580.00 | 6,460.00 | 6,470.00 | 6,470.00 | -0.77% | 6,256 |
| Sep 22, 2025 | 6,510.00 | 6,650.00 | 6,480.00 | 6,520.00 | 6,520.00 | 0.15% | 11,660 |
| Sep 19, 2025 | 6,600.00 | 6,690.00 | 6,450.00 | 6,510.00 | 6,510.00 | -1.36% | 13,598 |