ContentreeJoongAng corp. 036420
KRX · South Korea · Consumer Services
KRW 1,584.00-29.00 (-1.80%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,584.00 | -1.80% | KRW 1,613.00 | KRW 1,613.00 | KRW 1,570.00 | 21.92K |
| 2026-10-01 | KRW 1,613.00 | +4.20% | KRW 1,535.00 | KRW 1,614.00 | KRW 1,460.00 | 79.86K |
| 2026-09-30 | KRW 1,548.00 | -0.06% | KRW 1,547.00 | KRW 1,551.00 | KRW 1,500.00 | 26.09K |
| 2026-09-29 | KRW 1,549.00 | -0.83% | KRW 1,549.00 | KRW 1,563.00 | KRW 1,505.00 | 37.10K |
| 2026-09-28 | KRW 1,562.00 | +0.13% | KRW 1,560.00 | KRW 1,568.00 | KRW 1,530.00 | 11.04K |
| 2026-09-23 | KRW 1,560.00 | +0.91% | KRW 1,536.00 | KRW 1,569.00 | KRW 1,525.00 | 19.13K |
| 2026-09-22 | KRW 1,546.00 | -1.53% | KRW 1,560.00 | KRW 1,569.00 | KRW 1,525.00 | 22.30K |
| 2026-09-21 | KRW 1,570.00 | -1.07% | KRW 1,574.00 | KRW 1,581.00 | KRW 1,533.00 | 31.95K |
| 2026-09-18 | KRW 1,587.00 | 0.00% | KRW 1,572.00 | KRW 1,667.00 | KRW 1,572.00 | 22.76K |
| 2026-09-17 | KRW 1,587.00 | -1.12% | KRW 1,613.00 | KRW 1,633.00 | KRW 1,560.00 | 20.34K |
| 2026-09-16 | KRW 1,605.00 | -1.77% | KRW 1,628.00 | KRW 1,630.00 | KRW 1,590.00 | 30.43K |
| 2026-09-15 | KRW 1,634.00 | -1.15% | KRW 1,643.00 | KRW 1,650.00 | KRW 1,621.00 | 19.56K |
| 2026-09-14 | KRW 1,653.00 | -0.96% | KRW 1,668.00 | KRW 1,679.00 | KRW 1,641.00 | 47.55K |
| 2026-09-11 | KRW 1,669.00 | +7.82% | KRW 1,571.00 | KRW 1,730.00 | KRW 1,560.00 | 226.54K |
| 2026-09-10 | KRW 1,548.00 | -0.06% | KRW 1,549.00 | KRW 1,549.00 | KRW 1,525.00 | 19.07K |
| 2026-09-09 | KRW 1,549.00 | 0.00% | KRW 1,551.00 | KRW 1,561.00 | KRW 1,535.00 | 11.10K |
| 2026-09-08 | KRW 1,549.00 | -0.71% | KRW 1,562.00 | KRW 1,565.00 | KRW 1,534.00 | 28.39K |
| 2026-09-07 | KRW 1,560.00 | +0.19% | KRW 1,557.00 | KRW 1,560.00 | KRW 1,533.00 | 12.83K |
| 2026-09-04 | KRW 1,557.00 | +0.91% | KRW 1,543.00 | KRW 1,561.00 | KRW 1,525.00 | 17.28K |
| 2026-09-03 | KRW 1,543.00 | -2.22% | KRW 1,565.00 | KRW 1,571.00 | KRW 1,512.00 | 40.04K |
| 2026-09-02 | KRW 1,578.00 | -1.19% | KRW 1,583.00 | KRW 1,587.00 | KRW 1,546.00 | 25.85K |
| 2026-09-01 | KRW 1,597.00 | -0.68% | KRW 1,606.00 | KRW 1,606.00 | KRW 1,558.00 | 25.13K |
| 2026-08-31 | KRW 1,608.00 | -0.37% | KRW 1,616.00 | KRW 1,616.00 | KRW 1,556.00 | 30.35K |
| 2026-08-28 | KRW 1,614.00 | +4.74% | KRW 1,539.00 | KRW 1,725.00 | KRW 1,515.00 | 264.50K |
| 2026-08-27 | KRW 1,541.00 | -3.51% | KRW 1,595.00 | KRW 1,598.00 | KRW 1,502.00 | 60.66K |
| 2026-08-26 | KRW 1,597.00 | -0.93% | KRW 1,602.00 | KRW 1,609.00 | KRW 1,570.00 | 48.29K |
| 2026-08-25 | KRW 1,612.00 | +0.69% | KRW 1,610.00 | KRW 1,620.00 | KRW 1,559.00 | 33.91K |
| 2026-08-24 | KRW 1,601.00 | +2.76% | KRW 1,579.00 | KRW 1,650.00 | KRW 1,538.00 | 56.55K |
| 2026-08-21 | KRW 1,558.00 | +1.83% | KRW 1,453.00 | KRW 1,576.00 | KRW 1,453.00 | 91.69K |
| 2026-08-20 | KRW 1,530.00 | +0.07% | KRW 1,555.00 | KRW 1,560.00 | KRW 1,500.00 | 23.08K |
| 2026-08-19 | KRW 1,529.00 | +0.59% | KRW 1,545.00 | KRW 1,545.00 | KRW 1,470.00 | 30.46K |
| 2026-08-18 | KRW 1,520.00 | -6.98% | KRW 1,555.00 | KRW 1,555.00 | KRW 1,440.00 | 126.39K |
| 2026-08-14 | KRW 1,634.00 | -0.24% | KRW 1,665.00 | KRW 1,666.00 | KRW 1,617.00 | 36.10K |
| 2026-08-13 | KRW 1,638.00 | +0.49% | KRW 1,636.00 | KRW 1,648.00 | KRW 1,618.00 | 30.83K |
| 2026-08-12 | KRW 1,630.00 | +0.62% | KRW 1,620.00 | KRW 1,674.00 | KRW 1,592.00 | 46.23K |
| 2026-08-11 | KRW 1,620.00 | -2.47% | KRW 1,667.00 | KRW 1,669.00 | KRW 1,566.00 | 95.37K |
| 2026-08-10 | KRW 1,661.00 | +2.09% | KRW 1,613.00 | KRW 1,661.00 | KRW 1,613.00 | 38.07K |
| 2026-08-07 | KRW 1,627.00 | -3.21% | KRW 1,681.00 | KRW 1,681.00 | KRW 1,605.00 | 50.39K |
| 2026-08-06 | KRW 1,681.00 | -3.50% | KRW 1,759.00 | KRW 1,786.00 | KRW 1,632.00 | 79.28K |
| 2026-08-05 | KRW 1,742.00 | +3.38% | KRW 1,684.00 | KRW 1,852.00 | KRW 1,680.00 | 107.67K |
| 2026-08-04 | KRW 1,685.00 | +2.62% | KRW 1,645.00 | KRW 1,729.00 | KRW 1,645.00 | 102.20K |
| 2026-08-03 | KRW 1,642.00 | -2.03% | KRW 1,670.00 | KRW 1,676.00 | KRW 1,550.00 | 69.84K |
| 2026-07-31 | KRW 1,676.00 | +18.19% | KRW 1,395.00 | KRW 1,695.00 | KRW 1,395.00 | 114.10K |
| 2026-07-30 | KRW 1,418.00 | -0.07% | KRW 1,413.00 | KRW 1,449.00 | KRW 1,350.00 | 117.70K |
| 2026-07-29 | KRW 1,419.00 | -2.61% | KRW 1,457.00 | KRW 1,530.00 | KRW 1,350.00 | 120.33K |
| 2026-07-28 | KRW 1,457.00 | -2.67% | KRW 1,480.00 | KRW 1,480.00 | KRW 1,400.00 | 159.29K |
| 2026-07-27 | KRW 1,497.00 | -7.13% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,468.00 | 107.10K |
| 2026-07-24 | KRW 1,612.00 | -2.72% | KRW 1,627.00 | KRW 1,640.00 | KRW 1,532.00 | 116.26K |
| 2026-07-23 | KRW 1,657.00 | +1.28% | KRW 1,636.00 | KRW 1,701.00 | KRW 1,594.00 | 140.17K |
| 2026-07-22 | KRW 1,636.00 | -1.21% | KRW 1,656.00 | KRW 1,795.00 | KRW 1,550.00 | 188.43K |
| 2026-07-21 | KRW 1,656.00 | -11.35% | KRW 1,788.00 | KRW 1,832.00 | KRW 1,562.00 | 466.26K |
| 2026-07-20 | KRW 1,868.00 | +25.12% | KRW 1,485.00 | KRW 1,932.00 | KRW 1,433.00 | 1.50M |
| 2026-07-16 | KRW 1,493.00 | -7.84% | KRW 1,588.00 | KRW 1,588.00 | KRW 1,421.00 | 480.23K |
| 2026-07-15 | KRW 1,620.00 | -4.82% | KRW 1,714.00 | KRW 2,135.00 | KRW 1,580.00 | 1.43M |
| 2026-07-14 | KRW 1,702.00 | -13.87% | KRW 2,150.00 | KRW 2,405.00 | KRW 1,612.00 | 4.50M |
| 2026-07-13 | KRW 1,976.00 | +30.00% | KRW 1,620.00 | KRW 1,976.00 | KRW 1,540.00 | 599.34K |
| 2026-07-10 | KRW 1,520.00 | +16.92% | KRW 1,307.00 | KRW 1,549.00 | KRW 1,291.00 | 454.31K |
| 2026-07-09 | KRW 1,300.00 | +0.39% | KRW 1,276.00 | KRW 1,337.00 | KRW 1,173.00 | 423.58K |
| 2026-07-08 | KRW 1,295.00 | +6.15% | KRW 1,160.00 | KRW 1,295.00 | KRW 1,100.00 | 730.64K |
| 2026-07-07 | KRW 1,220.00 | -23.75% | KRW 1,600.00 | KRW 1,600.00 | KRW 1,120.00 | 2.44M |
| 2026-07-06 | KRW 1,600.00 | -8.15% | KRW 1,752.00 | KRW 1,860.00 | KRW 1,562.00 | 794.48K |
| 2026-07-03 | KRW 1,742.00 | -28.90% | KRW 1,791.00 | KRW 1,840.00 | KRW 1,715.00 | 3.39M |
| 2026-07-02 | KRW 2,450.00 | -30.00% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,450.00 | 20.58K |
| 2026-07-01 | KRW 3,500.00 | -29.93% | KRW 3,500.00 | KRW 3,500.00 | KRW 3,500.00 | 26.57K |
| 2026-06-30 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-29 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-26 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-25 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-24 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-23 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-22 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-19 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-18 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-17 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-16 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-15 | KRW 4,995.00 | 0.00% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,995.00 | 0 |
| 2026-06-12 | KRW 4,995.00 | +12.50% | KRW 4,445.00 | KRW 5,240.00 | KRW 4,445.00 | 190.09K |
| 2026-06-11 | KRW 4,440.00 | +0.68% | KRW 4,410.00 | KRW 4,485.00 | KRW 4,050.00 | 41.81K |
| 2026-06-10 | KRW 4,410.00 | -3.29% | KRW 4,450.00 | KRW 4,630.00 | KRW 4,410.00 | 30 |
| 2026-06-09 | KRW 4,560.00 | -0.87% | KRW 4,500.00 | KRW 4,680.00 | KRW 4,455.00 | 69.00K |
| 2026-06-08 | KRW 4,600.00 | -4.07% | KRW 4,765.00 | KRW 4,975.00 | KRW 4,550.00 | 77.52K |
| 2026-06-05 | KRW 4,795.00 | +1.80% | KRW 4,710.00 | KRW 4,860.00 | KRW 4,680.00 | 49.89K |
| 2026-06-04 | KRW 4,710.00 | -0.63% | KRW 4,740.00 | KRW 4,770.00 | KRW 4,640.00 | 35.77K |
| 2026-06-02 | KRW 4,740.00 | -5.20% | KRW 4,950.00 | KRW 4,970.00 | KRW 4,650.00 | 85.49K |
| 2026-06-01 | KRW 5,000.00 | -3.10% | KRW 5,220.00 | KRW 5,220.00 | KRW 4,970.00 | 91.82K |
| 2026-05-29 | KRW 5,160.00 | +1.57% | KRW 5,030.00 | KRW 5,240.00 | KRW 4,980.00 | 59.57K |
| 2026-05-28 | KRW 5,080.00 | -0.78% | KRW 5,140.00 | KRW 5,160.00 | KRW 4,995.00 | 74.29K |
| 2026-05-27 | KRW 5,120.00 | -7.41% | KRW 5,530.00 | KRW 5,570.00 | KRW 5,000.00 | 197.47K |
| 2026-05-26 | KRW 5,530.00 | -13.32% | KRW 6,380.00 | KRW 6,380.00 | KRW 5,520.00 | 360.90K |
| 2026-05-22 | KRW 6,380.00 | +8.50% | KRW 5,880.00 | KRW 6,500.00 | KRW 5,870.00 | 216.90K |