Skip to main content
Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,025.00
+60.00 (1.51%)
At close: Mar 9, 2026

Chai Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,005.004,075.003,800.003,965.003,965.00-1.00%14,259
Mar 5, 20263,760.004,055.003,760.004,005.004,005.006.66%44,044
Mar 4, 20264,200.004,255.003,710.003,755.003,755.00-10.60%43,247
Mar 3, 20264,380.004,465.004,185.004,200.004,200.00-3.34%23,882
Feb 27, 20264,355.004,600.004,325.004,345.004,345.00-0.23%32,142
Feb 26, 20264,500.004,500.004,355.004,355.004,355.00-1.69%37,438
Feb 25, 20264,350.005,300.004,220.004,430.004,430.002.78%881,049
Feb 24, 20264,385.004,460.004,260.004,310.004,310.00-1.60%34,685
Feb 23, 20264,590.004,685.004,380.004,380.004,380.00-4.58%30,896
Feb 20, 20264,515.004,610.004,515.004,590.004,590.000.88%7,060
Feb 19, 20264,710.004,710.004,480.004,550.004,550.000.44%6,045
Feb 13, 20264,580.004,710.004,530.004,530.004,530.00-1.84%14,555
Feb 12, 20264,745.004,745.004,560.004,615.004,615.000.54%3,344
Feb 11, 20264,725.004,725.004,550.004,590.004,590.00-0.22%9,073
Feb 10, 20264,580.004,685.004,580.004,600.004,600.000.44%6,309
Feb 9, 20264,480.004,600.004,470.004,580.004,580.002.23%11,018
Feb 6, 20264,600.004,600.004,400.004,480.004,480.00-2.61%14,334
Feb 5, 20264,665.004,790.004,600.004,600.004,600.00-1.39%15,062
Feb 4, 20264,575.004,735.004,535.004,665.004,665.002.41%15,821
Feb 3, 20264,520.004,690.004,480.004,555.004,555.001.56%15,261
Feb 2, 20264,700.004,700.004,465.004,485.004,485.00-3.96%16,832
Jan 30, 20264,790.004,790.004,610.004,670.004,670.00-1.48%14,450
Jan 29, 20264,750.004,770.004,665.004,740.004,740.000.64%17,855
Jan 28, 20264,760.004,760.004,700.004,710.004,710.00-0.53%10,282
Jan 27, 20264,715.004,780.004,670.004,735.004,735.000.42%11,450
Jan 26, 20264,720.004,745.004,670.004,715.004,715.00-0.11%14,590
Jan 23, 20264,580.004,775.004,520.004,720.004,720.003.51%31,966
Jan 22, 20264,565.004,685.004,480.004,560.004,560.00-0.11%28,208
Jan 21, 20264,685.004,695.004,510.004,565.004,565.00-2.56%40,206
Jan 20, 20264,870.004,890.004,605.004,685.004,685.00-5.07%69,113
Jan 19, 20264,430.005,600.004,325.004,935.004,935.0011.40%1,405,932
Jan 16, 20264,540.004,725.004,430.004,430.004,430.00-3.06%19,283
Jan 15, 20264,505.004,570.004,435.004,570.004,570.001.22%10,826
Jan 14, 20264,515.004,560.004,440.004,515.004,515.00-7,887
Jan 13, 20264,550.004,705.004,470.004,515.004,515.00-1.53%11,081
Jan 12, 20264,610.004,755.004,565.004,585.004,585.00-0.65%12,523
Jan 9, 20264,600.004,645.004,560.004,615.004,615.000.33%3,131
Jan 8, 20264,780.004,790.004,600.004,600.004,600.00-3.77%15,906
Jan 7, 20264,765.004,920.004,735.004,780.004,780.000.31%8,789
Jan 6, 20264,855.004,865.004,755.004,765.004,765.00-2.76%23,910
Jan 5, 20265,010.005,080.004,900.004,900.004,900.00-2.39%28,050
Jan 2, 20265,020.005,200.004,910.005,020.005,020.00-47,694
Dec 30, 20255,200.005,330.004,965.005,020.005,020.005.68%68,494
Dec 29, 20254,795.004,800.004,650.004,750.004,750.00-0.94%5,534
Dec 26, 20254,830.004,880.004,725.004,795.004,795.00-1.34%16,034
Dec 24, 20254,950.005,120.004,860.004,860.004,860.00-2.02%5,330
Dec 23, 20254,910.005,040.004,895.004,960.004,960.000.40%8,506
Dec 22, 20255,110.005,720.004,900.004,940.004,940.00-1.20%101,955
Dec 19, 20254,765.005,220.004,765.005,000.005,000.004.93%21,415
Dec 18, 20254,795.004,850.004,715.004,765.004,765.00-3.05%4,769
Dec 17, 20254,800.004,985.004,800.004,915.004,915.001.44%3,481
Dec 16, 20254,905.004,905.004,845.004,845.004,845.00-2.91%4,744
Dec 15, 20254,860.004,995.004,700.004,990.004,990.003.63%9,307
Dec 12, 20254,620.004,965.004,600.004,815.004,815.004.45%9,952
Dec 11, 20254,600.004,715.004,535.004,610.004,610.00-0.32%9,322
Dec 10, 20254,750.004,750.004,625.004,625.004,625.00-2.63%2,640
Dec 9, 20254,805.004,805.004,635.004,750.004,750.00-1.14%5,493
Dec 8, 20254,800.005,330.004,800.004,805.004,805.000.21%32,155
Dec 5, 20254,940.004,940.004,790.004,795.004,795.00-2.14%5,496
Dec 4, 20254,875.004,905.004,735.004,900.004,900.000.62%4,127
Dec 3, 20254,950.004,950.004,845.004,870.004,870.00-1.62%2,791
Dec 2, 20255,130.005,130.004,900.004,950.004,950.00-1.39%9,713
Dec 1, 20254,740.005,190.004,740.005,020.005,020.006.13%17,154
Nov 28, 20254,530.004,925.004,525.004,730.004,730.004.53%23,231
Nov 27, 20254,505.004,745.004,450.004,525.004,525.000.56%5,629
Nov 26, 20254,535.004,665.004,465.004,500.004,500.00-0.88%4,513
Nov 25, 20254,565.004,730.004,535.004,540.004,540.00-0.44%2,297
Nov 24, 20254,650.004,795.004,510.004,560.004,560.001.11%15,806
Nov 21, 20254,730.004,985.004,510.004,510.004,510.00-4.65%11,912
Nov 20, 20254,600.004,730.004,450.004,730.004,730.001.39%21,867
Nov 19, 20254,605.004,755.004,530.004,665.004,665.00-0.74%14,267
Nov 18, 20254,990.004,990.004,605.004,700.004,700.00-5.91%28,355
Nov 17, 20255,030.005,050.004,930.004,995.004,995.00-1.48%6,494
Nov 14, 20255,110.005,170.004,865.005,070.005,070.00-1.55%6,828
Nov 13, 20255,080.005,180.005,010.005,150.005,150.001.58%4,681
Nov 12, 20255,040.005,190.005,040.005,070.005,070.00-0.20%6,310
Nov 11, 20255,070.005,220.005,020.005,080.005,080.00-0.59%7,424
Nov 10, 20255,100.005,270.005,020.005,110.005,110.000.20%12,033
Nov 7, 20255,270.005,270.004,925.005,100.005,100.00-3.41%29,741
Nov 6, 20255,250.005,280.005,050.005,280.005,280.003.13%25,858
Nov 5, 20255,280.005,280.005,000.005,120.005,120.00-4.12%13,084
Nov 4, 20255,590.005,730.005,210.005,340.005,340.00-4.47%30,546
Nov 3, 20255,520.005,650.005,410.005,590.005,590.00-24,359
Oct 31, 20255,720.005,780.005,500.005,590.005,590.00-1.41%8,103
Oct 30, 20255,820.005,860.005,670.005,670.005,670.00-2.41%9,345
Oct 29, 20255,810.006,020.005,770.005,810.005,810.00-8,532
Oct 28, 20255,830.005,840.005,760.005,810.005,810.00-0.34%9,560
Oct 27, 20255,810.005,870.005,680.005,830.005,830.000.52%6,930
Oct 24, 20255,750.005,860.005,700.005,800.005,800.001.05%4,363
Oct 23, 20255,810.005,870.005,570.005,740.005,740.00-1.20%4,426
Oct 22, 20255,980.005,980.005,700.005,810.005,810.00-2.68%11,687
Oct 21, 20256,190.006,190.005,900.005,970.005,970.001.02%9,098
Oct 20, 20255,910.006,040.005,860.005,910.005,910.00-0.34%5,279
Oct 17, 20256,040.006,110.005,910.005,930.005,930.00-1.82%7,681
Oct 16, 20255,880.006,050.005,880.006,040.006,040.002.55%6,721
Oct 15, 20255,780.005,980.005,750.005,890.005,890.002.08%13,717
Oct 14, 20255,930.005,960.005,710.005,770.005,770.00-1.20%14,425
Oct 13, 20255,720.005,890.005,620.005,840.005,840.000.52%18,647
Oct 10, 20255,910.005,930.005,740.005,810.005,810.00-1.69%19,180
Oct 2, 20255,990.006,120.005,880.005,910.005,910.00-0.84%7,966