Chai Communication Co., Ltd. 351870
KRX · South Korea · Commercial Services
KRW 2,170.00-50.00 (-2.25%)
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 2,170.00 | -2.25% | KRW 2,275.00 | KRW 2,275.00 | KRW 2,170.00 | 10.21K |
| 2026-10-01 | KRW 2,220.00 | 0.00% | KRW 2,205.00 | KRW 2,260.00 | KRW 2,180.00 | 2.32K |
| 2026-09-30 | KRW 2,220.00 | -5.13% | KRW 2,455.00 | KRW 2,455.00 | KRW 2,205.00 | 19.98K |
| 2026-09-29 | KRW 2,340.00 | +8.08% | KRW 2,165.00 | KRW 2,360.00 | KRW 2,165.00 | 10.54K |
| 2026-09-28 | KRW 2,165.00 | -3.56% | KRW 2,175.00 | KRW 2,270.00 | KRW 2,110.00 | 17.61K |
| 2026-09-23 | KRW 2,245.00 | +0.45% | KRW 2,235.00 | KRW 2,285.00 | KRW 2,170.00 | 9.73K |
| 2026-09-22 | KRW 2,235.00 | +0.45% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,225.00 | 2.38K |
| 2026-09-21 | KRW 2,225.00 | -2.84% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,205.00 | 2.30K |
| 2026-09-18 | KRW 2,290.00 | -1.08% | KRW 2,315.00 | KRW 2,350.00 | KRW 2,265.00 | 4.71K |
| 2026-09-17 | KRW 2,315.00 | -0.64% | KRW 2,330.00 | KRW 2,375.00 | KRW 2,275.00 | 4.56K |
| 2026-09-16 | KRW 2,330.00 | -6.24% | KRW 2,465.00 | KRW 2,470.00 | KRW 2,315.00 | 11.24K |
| 2026-09-15 | KRW 2,485.00 | +5.97% | KRW 2,365.00 | KRW 2,500.00 | KRW 2,250.00 | 7.67K |
| 2026-09-14 | KRW 2,345.00 | +5.39% | KRW 2,200.00 | KRW 2,555.00 | KRW 2,200.00 | 43.64K |
| 2026-09-11 | KRW 2,225.00 | -0.22% | KRW 2,230.00 | KRW 2,315.00 | KRW 2,195.00 | 18.13K |
| 2026-09-10 | KRW 2,230.00 | -7.08% | KRW 2,400.00 | KRW 2,405.00 | KRW 2,220.00 | 37.31K |
| 2026-09-09 | KRW 2,400.00 | -2.04% | KRW 2,450.00 | KRW 2,530.00 | KRW 2,350.00 | 18.64K |
| 2026-09-08 | KRW 2,450.00 | -4.48% | KRW 2,565.00 | KRW 2,565.00 | KRW 2,430.00 | 11.24K |
| 2026-09-07 | KRW 2,565.00 | +9.15% | KRW 2,335.00 | KRW 2,590.00 | KRW 2,300.00 | 37.48K |
| 2026-09-04 | KRW 2,350.00 | -2.89% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,310.00 | 4.13K |
| 2026-09-03 | KRW 2,420.00 | -1.22% | KRW 2,450.00 | KRW 2,575.00 | KRW 2,370.00 | 16.04K |
| 2026-09-02 | KRW 2,450.00 | -4.67% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,450.00 | 16.31K |
| 2026-09-01 | KRW 2,570.00 | -4.28% | KRW 2,685.00 | KRW 2,685.00 | KRW 2,510.00 | 30.33K |
| 2026-08-31 | KRW 2,685.00 | +1.13% | KRW 2,625.00 | KRW 2,695.00 | KRW 2,475.00 | 50.47K |
| 2026-08-28 | KRW 2,655.00 | +11.55% | KRW 2,380.00 | KRW 2,685.00 | KRW 2,300.00 | 146.14K |
| 2026-08-27 | KRW 2,380.00 | -3.25% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,255.00 | 100.08K |
| 2026-08-26 | KRW 2,460.00 | -9.39% | KRW 2,750.00 | KRW 3,015.00 | KRW 2,350.00 | 396.00K |
| 2026-08-25 | KRW 2,715.00 | +29.90% | KRW 2,180.00 | KRW 2,715.00 | KRW 2,105.00 | 853.91K |
| 2026-08-24 | KRW 2,090.00 | -2.34% | KRW 2,140.00 | KRW 2,185.00 | KRW 2,045.00 | 11.16K |
| 2026-08-21 | KRW 2,140.00 | +4.90% | KRW 2,060.00 | KRW 2,180.00 | KRW 1,933.00 | 32.16K |
| 2026-08-20 | KRW 2,040.00 | -2.63% | KRW 2,170.00 | KRW 2,170.00 | KRW 1,950.00 | 54.92K |
| 2026-08-19 | KRW 2,095.00 | -10.85% | KRW 2,360.00 | KRW 2,585.00 | KRW 2,015.00 | 259.27K |
| 2026-08-18 | KRW 2,350.00 | +29.98% | KRW 1,800.00 | KRW 2,350.00 | KRW 1,782.00 | 223.46K |
| 2026-08-14 | KRW 1,808.00 | +0.78% | KRW 1,811.00 | KRW 1,859.00 | KRW 1,803.00 | 2.09K |
| 2026-08-13 | KRW 1,794.00 | -1.21% | KRW 1,822.00 | KRW 1,840.00 | KRW 1,763.00 | 4.00K |
| 2026-08-12 | KRW 1,816.00 | +0.83% | KRW 1,802.00 | KRW 1,840.00 | KRW 1,780.00 | 6.66K |
| 2026-08-11 | KRW 1,801.00 | +4.22% | KRW 1,728.00 | KRW 1,813.00 | KRW 1,728.00 | 8.74K |
| 2026-08-10 | KRW 1,728.00 | +3.47% | KRW 1,674.00 | KRW 1,735.00 | KRW 1,674.00 | 3.57K |
| 2026-08-07 | KRW 1,670.00 | -4.73% | KRW 1,753.00 | KRW 1,753.00 | KRW 1,660.00 | 6.42K |
| 2026-08-06 | KRW 1,753.00 | +2.45% | KRW 1,711.00 | KRW 1,812.00 | KRW 1,711.00 | 6.19K |
| 2026-08-05 | KRW 1,711.00 | +3.45% | KRW 1,661.00 | KRW 1,752.00 | KRW 1,661.00 | 8.18K |
| 2026-08-04 | KRW 1,654.00 | +1.29% | KRW 1,634.00 | KRW 1,721.00 | KRW 1,634.00 | 5.21K |
| 2026-08-03 | KRW 1,633.00 | +1.11% | KRW 1,615.00 | KRW 1,688.00 | KRW 1,614.00 | 12.12K |
| 2026-07-31 | KRW 1,615.00 | -0.62% | KRW 1,532.00 | KRW 1,684.00 | KRW 1,532.00 | 9.73K |
| 2026-07-30 | KRW 1,625.00 | -1.40% | KRW 1,648.00 | KRW 1,665.00 | KRW 1,573.00 | 5.69K |
| 2026-07-29 | KRW 1,648.00 | -8.44% | KRW 1,800.00 | KRW 1,856.00 | KRW 1,543.00 | 7.78K |
| 2026-07-28 | KRW 1,800.00 | +3.09% | KRW 1,763.00 | KRW 1,849.00 | KRW 1,663.00 | 10.51K |
| 2026-07-27 | KRW 1,746.00 | +1.33% | KRW 1,796.00 | KRW 1,796.00 | KRW 1,727.00 | 8.62K |
| 2026-07-24 | KRW 1,723.00 | +1.29% | KRW 1,713.00 | KRW 2,020.00 | KRW 1,713.00 | 35.12K |
| 2026-07-23 | KRW 1,701.00 | +5.65% | KRW 1,640.00 | KRW 1,704.00 | KRW 1,626.00 | 9.77K |
| 2026-07-22 | KRW 1,610.00 | +0.12% | KRW 1,596.00 | KRW 1,892.00 | KRW 1,553.00 | 92.00K |
| 2026-07-21 | KRW 1,608.00 | +2.10% | KRW 1,501.00 | KRW 1,649.00 | KRW 1,501.00 | 24.19K |
| 2026-07-20 | KRW 1,575.00 | -10.92% | KRW 1,768.00 | KRW 1,894.00 | KRW 1,505.00 | 17.01K |
| 2026-07-16 | KRW 1,768.00 | -0.67% | KRW 1,780.00 | KRW 1,780.00 | KRW 1,707.00 | 7.57K |
| 2026-07-15 | KRW 1,780.00 | +1.37% | KRW 1,798.00 | KRW 1,799.00 | KRW 1,765.00 | 3.55K |
| 2026-07-14 | KRW 1,756.00 | -2.23% | KRW 1,796.00 | KRW 1,828.00 | KRW 1,716.00 | 16.35K |
| 2026-07-13 | KRW 1,796.00 | -1.64% | KRW 1,826.00 | KRW 1,851.00 | KRW 1,795.00 | 4.60K |
| 2026-07-10 | KRW 1,826.00 | -2.09% | KRW 1,772.00 | KRW 1,859.00 | KRW 1,770.00 | 7.46K |
| 2026-07-09 | KRW 1,865.00 | -1.53% | KRW 1,894.00 | KRW 1,904.00 | KRW 1,819.00 | 1.62K |
| 2026-07-08 | KRW 1,894.00 | -2.27% | KRW 1,938.00 | KRW 1,958.00 | KRW 1,847.00 | 11.46K |
| 2026-07-07 | KRW 1,938.00 | +0.47% | KRW 1,914.00 | KRW 1,954.00 | KRW 1,833.00 | 2.18K |
| 2026-07-06 | KRW 1,929.00 | +6.63% | KRW 1,810.00 | KRW 1,940.00 | KRW 1,810.00 | 16.25K |
| 2026-07-03 | KRW 1,809.00 | -2.06% | KRW 1,847.00 | KRW 1,861.00 | KRW 1,761.00 | 14.75K |
| 2026-07-02 | KRW 1,847.00 | -4.00% | KRW 1,924.00 | KRW 1,958.00 | KRW 1,847.00 | 11.13K |
| 2026-07-01 | KRW 1,924.00 | +1.42% | KRW 1,960.00 | KRW 1,960.00 | KRW 1,897.00 | 3.67K |
| 2026-06-30 | KRW 1,897.00 | +2.65% | KRW 1,780.00 | KRW 1,960.00 | KRW 1,780.00 | 9.88K |
| 2026-06-29 | KRW 1,848.00 | +7.69% | KRW 1,716.00 | KRW 1,848.00 | KRW 1,716.00 | 9.96K |
| 2026-06-26 | KRW 1,716.00 | -14.20% | KRW 1,902.00 | KRW 2,000.00 | KRW 1,716.00 | 27.73K |
| 2026-06-25 | KRW 2,000.00 | -6.10% | KRW 2,130.00 | KRW 2,215.00 | KRW 1,971.00 | 7.45K |
| 2026-06-24 | KRW 2,130.00 | +3.90% | KRW 2,035.00 | KRW 2,180.00 | KRW 1,974.00 | 25.73K |
| 2026-06-23 | KRW 2,050.00 | -12.39% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,050.00 | 17.07K |
| 2026-06-22 | KRW 2,340.00 | -0.43% | KRW 2,350.00 | KRW 2,445.00 | KRW 2,250.00 | 20.09K |
| 2026-06-19 | KRW 2,350.00 | -3.69% | KRW 2,440.00 | KRW 2,580.00 | KRW 2,350.00 | 20.39K |
| 2026-06-18 | KRW 2,440.00 | -9.63% | KRW 2,640.00 | KRW 2,685.00 | KRW 2,440.00 | 55.76K |
| 2026-06-17 | KRW 2,700.00 | +1.89% | KRW 2,750.00 | KRW 3,445.00 | KRW 2,695.00 | 1.03M |
| 2026-06-16 | KRW 2,650.00 | -1.12% | KRW 2,680.00 | KRW 2,815.00 | KRW 2,645.00 | 9.81K |
| 2026-06-15 | KRW 2,680.00 | +2.29% | KRW 2,625.00 | KRW 2,790.00 | KRW 2,620.00 | 6.28K |
| 2026-06-12 | KRW 2,620.00 | -2.78% | KRW 2,675.00 | KRW 2,745.00 | KRW 2,615.00 | 5.15K |
| 2026-06-11 | KRW 2,695.00 | +1.51% | KRW 2,655.00 | KRW 2,720.00 | KRW 2,500.00 | 4.59K |
| 2026-06-10 | KRW 2,655.00 | +2.12% | KRW 2,725.00 | KRW 2,730.00 | KRW 2,600.00 | 3.88K |
| 2026-06-09 | KRW 2,600.00 | +4.42% | KRW 2,305.00 | KRW 2,600.00 | KRW 2,305.00 | 16.18K |
| 2026-06-08 | KRW 2,490.00 | -5.50% | KRW 2,615.00 | KRW 2,625.00 | KRW 2,490.00 | 7.33K |
| 2026-06-05 | KRW 2,635.00 | -3.30% | KRW 2,725.00 | KRW 2,850.00 | KRW 2,590.00 | 4.08K |
| 2026-06-04 | KRW 2,725.00 | -0.37% | KRW 2,735.00 | KRW 2,765.00 | KRW 2,570.00 | 9.73K |
| 2026-06-02 | KRW 2,735.00 | +2.43% | KRW 2,670.00 | KRW 2,760.00 | KRW 2,485.00 | 23.13K |
| 2026-06-01 | KRW 2,670.00 | -9.03% | KRW 2,935.00 | KRW 2,995.00 | KRW 2,655.00 | 21.07K |
| 2026-05-29 | KRW 2,935.00 | +3.35% | KRW 2,840.00 | KRW 3,105.00 | KRW 2,840.00 | 16.35K |
| 2026-05-28 | KRW 2,840.00 | -5.96% | KRW 3,020.00 | KRW 3,115.00 | KRW 2,800.00 | 27.77K |
| 2026-05-27 | KRW 3,020.00 | -7.79% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,000.00 | 19.54K |
| 2026-05-26 | KRW 3,275.00 | -0.61% | KRW 3,295.00 | KRW 3,400.00 | KRW 3,240.00 | 11.32K |
| 2026-05-22 | KRW 3,295.00 | +4.11% | KRW 3,185.00 | KRW 3,320.00 | KRW 3,185.00 | 18.92K |