Korea Cable T.V Chung-Buk System Co., Ltd. (KOSDAQ:066790)
South Korea
· Delayed Price · Currency is KRW 1,493.00
+12.00 (0.81%)
At close: Jun 20, 2025
KOSDAQ:066790 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1,482.00 | 1,502.00 | 1,450.00 | 1,493.00 | 1,493.00 | 0.81% | 1,275,953 |
| Jun 19, 2025 | 1,512.00 | 1,527.00 | 1,456.00 | 1,481.00 | 1,481.00 | -1.99% | 1,228,520 |
| Jun 18, 2025 | 1,530.00 | 1,560.00 | 1,505.00 | 1,511.00 | 1,511.00 | -1.24% | 1,280,635 |
| Jun 17, 2025 | 1,575.00 | 1,663.00 | 1,515.00 | 1,530.00 | 1,530.00 | -2.98% | 4,359,887 |
| Jun 16, 2025 | 1,560.00 | 1,624.00 | 1,503.00 | 1,577.00 | 1,577.00 | -1.44% | 3,070,565 |
| Jun 13, 2025 | 1,776.00 | 1,900.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.07% | 17,457,740 |
| Jun 12, 2025 | 1,465.00 | 1,690.00 | 1,440.00 | 1,583.00 | 1,583.00 | 10.39% | 22,208,240 |
| Jun 11, 2025 | 1,461.00 | 1,490.00 | 1,432.00 | 1,434.00 | 1,434.00 | -1.58% | 1,682,001 |
| Jun 10, 2025 | 1,400.00 | 1,595.00 | 1,375.00 | 1,457.00 | 1,457.00 | 8.01% | 10,875,910 |
| Jun 9, 2025 | 1,330.00 | 1,370.00 | 1,301.00 | 1,349.00 | 1,349.00 | 1.43% | 1,376,296 |
| Jun 5, 2025 | 1,378.00 | 1,392.00 | 1,312.00 | 1,330.00 | 1,330.00 | -3.83% | 2,248,404 |
| Jun 4, 2025 | 1,366.00 | 1,437.00 | 1,356.00 | 1,383.00 | 1,383.00 | 2.83% | 3,465,110 |
| Jun 2, 2025 | 1,421.00 | 1,426.00 | 1,335.00 | 1,345.00 | 1,345.00 | -5.94% | 2,802,683 |
| May 30, 2025 | 1,506.00 | 1,693.00 | 1,419.00 | 1,430.00 | 1,430.00 | -4.28% | 14,838,720 |
| May 29, 2025 | 1,420.00 | 1,538.00 | 1,414.00 | 1,494.00 | 1,494.00 | -3.68% | 3,493,885 |
| May 28, 2025 | 1,571.00 | 1,698.00 | 1,545.00 | 1,551.00 | 1,551.00 | -1.52% | 8,272,028 |
| May 27, 2025 | 1,356.00 | 1,703.00 | 1,345.00 | 1,575.00 | 1,575.00 | 15.38% | 25,746,260 |
| May 26, 2025 | 1,430.00 | 1,489.00 | 1,350.00 | 1,365.00 | 1,365.00 | -4.48% | 4,533,093 |
| May 23, 2025 | 1,767.00 | 1,873.00 | 1,429.00 | 1,429.00 | 1,429.00 | -18.30% | 16,335,140 |
| May 22, 2025 | 1,815.00 | 1,893.00 | 1,749.00 | 1,749.00 | 1,749.00 | -3.64% | 10,515,240 |
| May 21, 2025 | 1,552.00 | 1,920.00 | 1,489.00 | 1,815.00 | 1,815.00 | 21.89% | 45,571,070 |
| May 20, 2025 | 1,389.00 | 1,606.00 | 1,366.00 | 1,489.00 | 1,489.00 | 20.47% | 37,431,920 |
| May 19, 2025 | 1,224.00 | 1,236.00 | 1,193.00 | 1,236.00 | 1,236.00 | 1.06% | 1,270,777 |
| May 16, 2025 | 1,267.00 | 1,300.00 | 1,211.00 | 1,223.00 | 1,223.00 | -3.47% | 984,666 |
| May 15, 2025 | 1,209.00 | 1,349.00 | 1,205.00 | 1,267.00 | 1,267.00 | 3.94% | 3,917,892 |
| May 14, 2025 | 1,192.00 | 1,256.00 | 1,185.00 | 1,219.00 | 1,219.00 | 2.27% | 1,195,685 |
| May 13, 2025 | 1,199.00 | 1,210.00 | 1,185.00 | 1,192.00 | 1,192.00 | - | 412,408 |
| May 12, 2025 | 1,199.00 | 1,211.00 | 1,170.00 | 1,192.00 | 1,192.00 | -1.16% | 510,711 |
| May 9, 2025 | 1,200.00 | 1,213.00 | 1,158.00 | 1,206.00 | 1,206.00 | 1.01% | 939,535 |
| May 8, 2025 | 1,206.00 | 1,212.00 | 1,190.00 | 1,194.00 | 1,194.00 | -0.75% | 374,774 |
| May 7, 2025 | 1,192.00 | 1,220.00 | 1,183.00 | 1,203.00 | 1,203.00 | 0.92% | 603,311 |
| May 2, 2025 | 1,204.00 | 1,230.00 | 1,182.00 | 1,192.00 | 1,192.00 | -0.91% | 450,098 |
| Apr 30, 2025 | 1,186.00 | 1,213.00 | 1,166.00 | 1,203.00 | 1,203.00 | 1.78% | 568,156 |
| Apr 29, 2025 | 1,185.00 | 1,201.00 | 1,164.00 | 1,182.00 | 1,182.00 | 0.08% | 361,320 |
| Apr 28, 2025 | 1,216.00 | 1,216.00 | 1,181.00 | 1,181.00 | 1,181.00 | -2.56% | 522,165 |
| Apr 25, 2025 | 1,211.00 | 1,223.00 | 1,202.00 | 1,212.00 | 1,212.00 | 0.08% | 407,305 |
| Apr 24, 2025 | 1,248.00 | 1,252.00 | 1,210.00 | 1,211.00 | 1,211.00 | -2.18% | 720,990 |
| Apr 23, 2025 | 1,275.00 | 1,297.00 | 1,232.00 | 1,238.00 | 1,238.00 | -1.20% | 808,769 |
| Apr 22, 2025 | 1,238.00 | 1,276.00 | 1,234.00 | 1,253.00 | 1,253.00 | -0.87% | 580,211 |
| Apr 21, 2025 | 1,269.00 | 1,320.00 | 1,244.00 | 1,264.00 | 1,264.00 | 0.72% | 998,238 |
| Apr 18, 2025 | 1,241.00 | 1,261.00 | 1,227.00 | 1,255.00 | 1,255.00 | -0.08% | 589,055 |
| Apr 17, 2025 | 1,242.00 | 1,264.00 | 1,221.00 | 1,256.00 | 1,256.00 | 0.96% | 538,748 |
| Apr 16, 2025 | 1,320.00 | 1,349.00 | 1,239.00 | 1,244.00 | 1,244.00 | 0.73% | 3,136,485 |
| Apr 15, 2025 | 1,216.00 | 1,235.00 | 1,198.00 | 1,235.00 | 1,235.00 | 1.56% | 759,366 |
| Apr 14, 2025 | 1,219.00 | 1,229.00 | 1,205.00 | 1,216.00 | 1,216.00 | -0.33% | 835,919 |
| Apr 11, 2025 | 1,190.00 | 1,240.00 | 1,190.00 | 1,220.00 | 1,220.00 | 0.66% | 768,658 |
| Apr 10, 2025 | 1,231.00 | 1,235.00 | 1,197.00 | 1,212.00 | 1,212.00 | 2.89% | 1,060,831 |
| Apr 9, 2025 | 1,211.00 | 1,211.00 | 1,157.00 | 1,178.00 | 1,178.00 | -1.42% | 657,898 |
| Apr 8, 2025 | 1,207.00 | 1,248.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.99% | 936,251 |
| Apr 7, 2025 | 1,251.00 | 1,279.00 | 1,203.00 | 1,207.00 | 1,207.00 | -6.80% | 1,385,734 |
| Apr 4, 2025 | 1,250.00 | 1,320.00 | 1,250.00 | 1,295.00 | 1,295.00 | -0.46% | 1,696,422 |
| Apr 3, 2025 | 1,309.00 | 1,480.00 | 1,300.00 | 1,301.00 | 1,301.00 | 5.09% | 9,196,383 |
| Apr 2, 2025 | 1,274.00 | 1,280.00 | 1,230.00 | 1,238.00 | 1,238.00 | -2.67% | 982,658 |
| Apr 1, 2025 | 1,223.00 | 1,324.00 | 1,217.00 | 1,272.00 | 1,272.00 | 4.09% | 1,271,390 |
| Mar 31, 2025 | 1,250.00 | 1,277.00 | 1,207.00 | 1,222.00 | 1,222.00 | -2.00% | 959,306 |
| Mar 28, 2025 | 1,249.00 | 1,276.00 | 1,210.00 | 1,247.00 | 1,247.00 | -0.95% | 849,494 |
| Mar 27, 2025 | 1,297.00 | 1,338.00 | 1,240.00 | 1,259.00 | 1,259.00 | -3.89% | 1,896,974 |
| Mar 26, 2025 | 1,195.00 | 1,415.00 | 1,195.00 | 1,310.00 | 1,310.00 | 9.62% | 11,084,250 |
| Mar 25, 2025 | 1,222.00 | 1,229.00 | 1,186.00 | 1,195.00 | 1,195.00 | -2.05% | 495,555 |
| Mar 24, 2025 | 1,193.00 | 1,228.00 | 1,164.00 | 1,220.00 | 1,220.00 | 3.04% | 940,786 |
| Mar 21, 2025 | 1,215.00 | 1,215.00 | 1,177.00 | 1,184.00 | 1,184.00 | -1.33% | 661,114 |
| Mar 20, 2025 | 1,225.00 | 1,235.00 | 1,182.00 | 1,200.00 | 1,200.00 | -0.50% | 913,123 |
| Mar 19, 2025 | 1,200.00 | 1,209.00 | 1,182.00 | 1,206.00 | 1,206.00 | 0.50% | 512,738 |
| Mar 18, 2025 | 1,203.00 | 1,212.00 | 1,180.00 | 1,200.00 | 1,200.00 | 0.42% | 596,876 |
| Mar 17, 2025 | 1,226.00 | 1,227.00 | 1,180.00 | 1,195.00 | 1,195.00 | -2.53% | 955,491 |
| Mar 14, 2025 | 1,235.00 | 1,256.00 | 1,173.00 | 1,226.00 | 1,226.00 | - | 1,068,432 |
| Mar 13, 2025 | 1,268.00 | 1,318.00 | 1,225.00 | 1,226.00 | 1,226.00 | -3.84% | 2,259,621 |
| Mar 12, 2025 | 1,340.00 | 1,473.00 | 1,268.00 | 1,275.00 | 1,275.00 | -6.32% | 7,875,333 |
| Mar 11, 2025 | 1,113.00 | 1,430.00 | 1,073.00 | 1,361.00 | 1,361.00 | 22.28% | 8,631,708 |
| Mar 10, 2025 | 1,140.00 | 1,160.00 | 1,100.00 | 1,113.00 | 1,113.00 | -2.37% | 704,672 |
| Mar 7, 2025 | 1,180.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | -4.20% | 715,420 |
| Mar 6, 2025 | 1,185.00 | 1,255.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1.45% | 578,177 |
| Mar 5, 2025 | 1,187.00 | 1,190.00 | 1,170.00 | 1,173.00 | 1,173.00 | -0.17% | 269,942 |
| Mar 4, 2025 | 1,214.00 | 1,240.00 | 1,160.00 | 1,175.00 | 1,175.00 | -4.32% | 722,317 |
| Feb 28, 2025 | 1,250.00 | 1,274.00 | 1,226.00 | 1,228.00 | 1,228.00 | -1.60% | 538,505 |
| Feb 27, 2025 | 1,252.00 | 1,266.00 | 1,237.00 | 1,248.00 | 1,248.00 | -0.72% | 477,867 |
| Feb 26, 2025 | 1,300.00 | 1,300.00 | 1,250.00 | 1,257.00 | 1,257.00 | -2.41% | 584,993 |
| Feb 25, 2025 | 1,299.00 | 1,371.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.47% | 688,950 |
| Feb 24, 2025 | 1,281.00 | 1,294.00 | 1,262.00 | 1,282.00 | 1,282.00 | -0.47% | 459,584 |
| Feb 21, 2025 | 1,284.00 | 1,326.00 | 1,275.00 | 1,288.00 | 1,288.00 | 0.31% | 968,622 |
| Feb 20, 2025 | 1,363.00 | 1,372.00 | 1,270.00 | 1,284.00 | 1,284.00 | -3.75% | 1,168,344 |
| Feb 19, 2025 | 1,366.00 | 1,368.00 | 1,305.00 | 1,334.00 | 1,334.00 | -2.41% | 1,065,487 |
| Feb 18, 2025 | 1,446.00 | 1,470.00 | 1,360.00 | 1,367.00 | 1,367.00 | -5.72% | 2,313,001 |
| Feb 17, 2025 | 1,228.00 | 1,500.00 | 1,227.00 | 1,450.00 | 1,450.00 | 18.08% | 7,745,210 |
| Feb 14, 2025 | 1,239.00 | 1,247.00 | 1,218.00 | 1,228.00 | 1,228.00 | 0.24% | 417,173 |
| Feb 13, 2025 | 1,245.00 | 1,255.00 | 1,207.00 | 1,225.00 | 1,225.00 | -1.92% | 652,931 |
| Feb 12, 2025 | 1,260.00 | 1,294.00 | 1,249.00 | 1,249.00 | 1,249.00 | -4.07% | 805,806 |
| Feb 11, 2025 | 1,250.00 | 1,387.00 | 1,250.00 | 1,302.00 | 1,302.00 | 4.16% | 1,649,876 |
| Feb 10, 2025 | 1,270.00 | 1,270.00 | 1,230.00 | 1,250.00 | 1,250.00 | -1.57% | 393,699 |
| Feb 7, 2025 | 1,299.00 | 1,299.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.86% | 404,897 |
| Feb 6, 2025 | 1,323.00 | 1,323.00 | 1,280.00 | 1,281.00 | 1,281.00 | -2.06% | 423,399 |
| Feb 5, 2025 | 1,312.00 | 1,333.00 | 1,307.00 | 1,308.00 | 1,308.00 | -0.30% | 316,439 |
| Feb 4, 2025 | 1,269.00 | 1,338.00 | 1,269.00 | 1,312.00 | 1,312.00 | 3.39% | 608,826 |
| Feb 3, 2025 | 1,337.00 | 1,337.00 | 1,268.00 | 1,269.00 | 1,269.00 | -5.01% | 520,841 |
| Jan 31, 2025 | 1,358.00 | 1,360.00 | 1,330.00 | 1,336.00 | 1,336.00 | -1.62% | 412,972 |
| Jan 24, 2025 | 1,360.00 | 1,380.00 | 1,340.00 | 1,358.00 | 1,358.00 | -0.51% | 554,510 |
| Jan 23, 2025 | 1,390.00 | 1,420.00 | 1,361.00 | 1,365.00 | 1,365.00 | -0.58% | 510,144 |
| Jan 22, 2025 | 1,335.00 | 1,440.00 | 1,335.00 | 1,373.00 | 1,373.00 | 2.85% | 1,094,778 |
| Jan 21, 2025 | 1,387.00 | 1,387.00 | 1,330.00 | 1,335.00 | 1,335.00 | -2.98% | 684,267 |
| Jan 20, 2025 | 1,389.00 | 1,393.00 | 1,371.00 | 1,376.00 | 1,376.00 | -0.86% | 426,396 |