UK markets open in 2 hours 55 minutes

Korea Cable T.V Chung-Buk System Co., Ltd. (066790.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
3,380.000.00 (0.00%)
As of 12:45PM KST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20243,420.003,470.003,360.003,380.003,380.002,505,232
23 Apr 20243,540.003,555.003,375.003,380.003,380.003,749,107
22 Apr 20243,570.003,690.003,455.003,495.003,495.003,790,636
19 Apr 20243,850.004,050.003,490.003,650.003,650.0010,606,460
18 Apr 20243,780.003,825.003,625.003,685.003,685.007,034,287
17 Apr 20243,750.004,120.003,605.003,640.003,640.0022,030,170
16 Apr 20243,255.004,075.003,230.003,710.003,710.0043,097,990
15 Apr 20243,270.003,700.002,980.003,330.003,330.0021,784,200
12 Apr 20243,550.003,550.003,330.003,330.003,330.005,231,596
11 Apr 20243,645.003,700.003,500.003,505.003,505.004,372,589
09 Apr 20243,550.004,180.003,545.003,645.003,645.0013,772,040
08 Apr 20243,980.003,980.003,695.003,750.003,750.007,200,695
05 Apr 20244,180.004,495.003,650.004,020.004,020.0037,535,420
04 Apr 20244,735.004,785.004,600.004,610.004,610.005,444,485
03 Apr 20244,835.004,965.004,650.004,705.004,705.007,180,662
02 Apr 20244,965.005,160.004,790.004,835.004,835.0013,995,570
01 Apr 20244,630.005,560.004,630.004,945.004,945.0041,136,680
29 Mar 20245,130.005,190.004,620.004,630.004,630.0013,861,010
28 Mar 20244,620.004,950.004,535.004,625.004,625.0020,050,840
27 Mar 20245,380.005,630.004,950.004,990.004,990.0014,246,870
26 Mar 20244,560.005,600.004,400.005,470.005,470.0046,338,620
25 Mar 20244,775.004,895.004,540.004,610.004,610.007,864,300
22 Mar 20244,415.005,060.004,400.004,745.004,745.0021,817,940
21 Mar 20245,370.005,450.005,200.005,200.005,200.009,666,607
20 Mar 20245,320.005,620.005,120.005,310.005,310.0020,319,800
19 Mar 20245,420.005,720.005,110.005,280.005,280.0031,724,990
18 Mar 20245,380.005,690.005,180.005,260.005,260.0012,661,980
15 Mar 20245,480.005,900.005,350.005,450.005,450.0032,582,590
14 Mar 20245,060.005,920.004,525.005,600.005,600.0073,985,070
13 Mar 20245,790.005,900.004,960.005,080.005,080.0030,553,560
12 Mar 20246,020.006,750.005,580.005,630.005,630.0067,900,410
11 Mar 20245,720.006,430.005,480.006,200.006,200.0083,142,810
08 Mar 20244,090.005,120.004,045.005,120.005,120.0097,517,000
07 Mar 20244,500.005,090.003,850.003,945.003,945.0069,118,170
06 Mar 20243,235.004,250.003,110.004,250.004,250.0066,251,640
05 Mar 20243,400.003,550.003,040.003,270.003,270.0020,675,250
04 Mar 20243,980.004,060.003,575.003,720.003,720.0017,592,120
29 Feb 20244,115.004,380.003,660.003,755.003,755.0024,075,170
28 Feb 20244,310.004,905.004,130.004,205.004,205.0049,909,910
27 Feb 20244,815.005,080.004,010.004,075.004,075.0034,542,260
26 Feb 20245,470.005,950.004,875.005,080.005,080.0044,579,900
23 Feb 20246,100.006,700.005,630.005,780.005,780.0049,605,620
22 Feb 20245,590.006,440.005,300.005,470.005,470.0080,876,050
21 Feb 20244,825.006,530.004,650.005,500.005,500.00144,736,000
20 Feb 20244,505.005,370.004,275.005,030.005,030.00109,640,700
19 Feb 20244,900.005,500.004,415.004,705.004,705.0077,423,980
16 Feb 20245,210.006,010.005,120.005,270.005,270.0067,212,210
15 Feb 2024------
14 Feb 20244,105.004,630.003,880.004,630.004,630.0089,169,930
13 Feb 20243,070.003,565.003,010.003,565.003,565.0036,388,490
08 Feb 20242,465.003,060.002,460.002,745.002,745.00113,900,500
07 Feb 20241,950.002,410.001,917.002,410.002,410.0055,541,780
06 Feb 20241,999.002,040.001,804.001,856.001,856.0052,533,480
05 Feb 20241,471.001,690.001,450.001,690.001,690.0022,420,350
02 Feb 20241,030.001,300.001,011.001,300.001,300.0028,792,000
01 Feb 20241,065.001,136.00980.001,000.001,000.0010,344,240
31 Jan 20241,086.001,233.001,040.001,109.001,109.0026,374,300
30 Jan 20241,800.001,800.001,274.001,274.001,274.0025,329,740
29 Jan 20242,105.002,180.001,800.001,819.001,819.0010,754,030
26 Jan 20241,980.002,155.001,980.002,100.002,100.009,170,140
25 Jan 20242,130.002,455.002,120.002,270.002,270.0019,628,590
24 Jan 20242,025.002,225.002,025.002,220.002,220.006,948,701
23 Jan 20242,095.002,145.002,000.002,020.002,020.004,270,867
22 Jan 20242,060.002,315.002,020.002,095.002,095.0022,782,080
19 Jan 20242,025.002,105.001,998.002,000.002,000.002,457,855
18 Jan 20242,110.002,130.001,990.002,025.002,025.002,719,911
17 Jan 20242,120.002,125.002,005.002,035.002,035.001,931,446
16 Jan 20242,045.002,185.002,040.002,130.002,130.004,775,855
15 Jan 20241,988.002,185.001,930.002,060.002,060.007,889,878
12 Jan 20242,030.002,040.001,985.001,995.001,995.002,461,493
11 Jan 20242,035.002,120.001,984.002,050.002,050.003,579,306
10 Jan 20242,135.002,135.001,975.002,035.002,035.005,156,725
09 Jan 20242,150.002,260.002,080.002,125.002,125.007,671,218
08 Jan 20242,105.002,385.002,060.002,230.002,230.0027,822,060
05 Jan 20242,140.002,160.002,015.002,040.002,040.0010,968,070
04 Jan 20241,962.002,445.001,922.002,220.002,220.0046,844,750
03 Jan 20241,923.002,160.001,851.001,962.001,962.0015,023,900
02 Jan 20241,985.001,995.001,924.001,927.001,927.003,320,532
28 Dec 20232,030.002,045.001,965.001,985.001,985.003,932,846
27 Dec 20232,005.002,095.001,903.002,025.002,025.007,243,007
26 Dec 20232,195.002,220.002,005.002,005.002,005.008,478,164
22 Dec 20232,140.002,315.002,005.002,110.002,110.0019,451,200
21 Dec 20232,580.002,620.002,325.002,415.002,415.0016,844,100
20 Dec 20232,760.002,770.002,430.002,480.002,480.0019,230,470
19 Dec 20232,645.002,890.002,540.002,730.002,730.0031,095,280
18 Dec 20232,780.002,950.002,620.002,700.002,700.0048,099,720
15 Dec 20232,140.002,860.002,080.002,860.002,860.0089,812,170
14 Dec 20232,365.002,500.002,130.002,200.002,200.0028,424,500
13 Dec 20232,655.002,750.002,285.002,365.002,365.0022,710,530
12 Dec 20232,550.003,065.002,300.002,655.002,655.0070,064,410
11 Dec 20232,295.002,730.002,210.002,730.002,730.0042,617,000
08 Dec 20231,820.002,180.001,820.002,100.002,100.0011,185,610
07 Dec 20232,085.002,110.001,730.001,919.001,919.006,097,259
06 Dec 20232,025.002,180.001,940.002,015.002,015.008,065,577
05 Dec 20232,175.002,260.002,100.002,130.002,130.006,286,903
04 Dec 20232,080.002,270.002,025.002,195.002,195.0010,251,220
01 Dec 20232,170.002,245.002,025.002,090.002,090.0011,357,340
30 Nov 20231,968.002,410.001,911.002,270.002,270.0037,777,690
29 Nov 20232,225.002,425.002,005.002,005.002,005.0024,637,280
28 Nov 20232,710.002,780.001,865.002,300.002,300.00113,568,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...