Skip to main content
Chai Communication Co.,LTD. (KOSDAQ:351870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,795.00
-105.00 (-2.14%)
At close: Dec 5, 2025

KOSDAQ:351870 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 1, 20256,140.006,140.005,960.005,960.005,960.00-2.93%9,934
Sep 30, 20256,110.006,260.006,080.006,140.006,140.00-0.32%12,884
Sep 29, 20256,310.006,310.006,110.006,160.006,160.00-0.16%7,022
Sep 26, 20256,370.006,370.006,050.006,170.006,170.00-2.68%27,194
Sep 25, 20256,450.006,720.006,280.006,340.006,340.00-0.94%23,848
Sep 24, 20256,470.006,470.006,360.006,400.006,400.00-1.08%19,093
Sep 23, 20256,490.006,580.006,460.006,470.006,470.00-0.77%6,256
Sep 22, 20256,510.006,650.006,480.006,520.006,520.000.15%11,660
Sep 19, 20256,600.006,690.006,450.006,510.006,510.00-1.36%13,598
Sep 18, 20256,620.006,740.006,560.006,600.006,600.00-0.30%14,944
Sep 17, 20256,380.007,010.006,340.006,620.006,620.002.95%140,721
Sep 16, 20256,510.006,690.006,430.006,430.006,430.00-1.38%27,418
Sep 15, 20256,760.006,760.006,520.006,520.006,520.00-1.21%4,845
Sep 12, 20256,670.006,720.006,580.006,600.006,600.00-1.05%6,641
Sep 11, 20256,750.006,750.006,510.006,670.006,670.000.15%6,673
Sep 10, 20256,730.006,740.006,640.006,660.006,660.00-1.04%10,778
Sep 9, 20256,640.007,090.006,590.006,730.006,730.001.36%43,965
Sep 8, 20256,500.006,660.006,500.006,640.006,640.000.76%3,613
Sep 5, 20256,420.006,630.006,420.006,590.006,590.002.01%9,792
Sep 4, 20256,550.006,550.006,370.006,460.006,460.00-0.31%5,283
Sep 3, 20256,280.006,500.006,270.006,480.006,480.001.89%4,421
Sep 2, 20256,430.006,580.006,200.006,360.006,360.00-1.85%15,706
Sep 1, 20256,750.006,750.006,390.006,480.006,480.00-3.28%22,471
Aug 29, 20256,710.006,830.006,690.006,700.006,700.00-0.74%9,960
Aug 28, 20256,850.006,850.006,740.006,750.006,750.000.15%16,091
Aug 27, 20256,770.006,930.006,740.006,740.006,740.00-1.32%4,598
Aug 26, 20256,750.006,920.006,730.006,830.006,830.00-0.29%9,249
Aug 25, 20256,740.007,180.006,740.006,850.006,850.002.54%27,758
Aug 22, 20256,670.007,000.006,650.006,680.006,680.00-1.47%8,384
Aug 21, 20256,800.006,920.006,640.006,780.006,780.00-0.73%8,381
Aug 20, 20256,600.006,900.006,580.006,830.006,830.00-1.01%19,315
Aug 19, 20256,810.007,150.006,770.006,900.006,900.001.77%17,602
Aug 18, 20256,820.006,930.006,720.006,780.006,780.00-3.28%25,866
Aug 14, 20256,810.007,250.006,810.007,010.007,010.001.30%43,727
Aug 13, 20256,850.006,940.006,740.006,920.006,920.000.44%8,083
Aug 12, 20256,860.007,060.006,810.006,890.006,890.00-14,557
Aug 11, 20257,000.007,040.006,890.006,890.006,890.00-2.27%7,464
Aug 8, 20256,960.007,160.006,930.007,050.007,050.000.28%9,743
Aug 7, 20256,940.007,050.006,890.007,030.007,030.001.44%22,828
Aug 6, 20256,750.007,030.006,710.006,930.006,930.001.91%13,908
Aug 5, 20256,550.006,800.006,550.006,800.006,800.002.41%9,587
Aug 4, 20256,420.006,690.006,350.006,640.006,640.003.43%14,150
Aug 1, 20256,830.006,850.006,420.006,420.006,420.00-7.63%36,542
Jul 31, 20257,000.007,000.006,820.006,950.006,950.00-0.57%22,423
Jul 30, 20257,050.007,050.006,900.006,990.006,990.00-0.43%16,517
Jul 29, 20257,060.007,130.007,000.007,020.007,020.00-1.54%15,496
Jul 28, 20257,200.007,200.007,040.007,130.007,130.000.14%10,324
Jul 25, 20257,130.007,180.007,080.007,120.007,120.00-0.14%18,089
Jul 24, 20257,050.007,970.007,050.007,130.007,130.000.28%433,944
Jul 23, 20257,200.007,210.007,000.007,110.007,110.00-1.39%16,650
Jul 22, 20257,270.007,340.007,120.007,210.007,210.00-0.69%14,745
Jul 21, 20257,210.007,340.007,140.007,260.007,260.000.69%13,518
Jul 18, 20257,250.007,300.007,150.007,210.007,210.00-1.50%24,132
Jul 17, 20257,340.007,420.007,210.007,320.007,320.00-0.81%38,140
Jul 16, 20257,090.008,270.007,000.007,380.007,380.004.53%813,323
Jul 15, 20257,150.007,150.007,030.007,060.007,060.00-0.70%12,264
Jul 14, 20257,110.007,220.007,020.007,110.007,110.00-12,366
Jul 11, 20257,140.007,220.007,040.007,110.007,110.000.14%17,036
Jul 10, 20257,120.007,240.007,040.007,100.007,100.00-19,994