Skip to main content
Chai Communication Co., Ltd. (KOSDAQ:351870)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,195.00
-25.00 (-0.59%)
At close: Apr 29, 2026

Chai Communication Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,130.004,200.004,115.004,195.004,195.00-0.59%4,595
Apr 28, 20264,095.004,220.004,095.004,220.004,220.003.05%14,924
Apr 27, 20264,150.004,150.004,025.004,095.004,095.00-0.36%5,460
Apr 24, 20264,115.004,130.004,070.004,110.004,110.00-0.36%6,322
Apr 23, 20264,135.004,140.004,075.004,125.004,125.00-0.12%7,030
Apr 22, 20264,115.004,150.004,100.004,130.004,130.000.49%7,763
Apr 21, 20264,125.004,165.004,075.004,110.004,110.00-0.36%10,121
Apr 20, 20264,205.004,205.004,060.004,125.004,125.00-0.60%10,506
Apr 17, 20264,240.004,240.004,130.004,150.004,150.00-1.78%8,144
Apr 16, 20264,150.004,235.004,130.004,225.004,225.001.81%7,825
Apr 15, 20264,090.004,235.004,075.004,150.004,150.000.36%11,482
Apr 14, 20264,015.004,135.003,995.004,135.004,135.002.22%9,979
Apr 13, 20263,990.004,050.003,970.004,045.004,045.001.89%6,377
Apr 10, 20263,945.004,005.003,925.003,970.003,970.00-0.50%10,553
Apr 9, 20263,860.004,050.003,760.003,990.003,990.003.91%15,053
Apr 8, 20263,865.003,935.003,745.003,840.003,840.001.59%8,419
Apr 7, 20263,800.003,910.003,740.003,780.003,780.00-0.26%6,072
Apr 6, 20263,870.004,010.003,790.003,790.003,790.00-2.07%7,079
Apr 3, 20263,860.003,935.003,835.003,870.003,870.001.04%9,124
Apr 2, 20263,935.004,000.003,780.003,830.003,830.00-2.67%15,073
Apr 1, 20263,890.003,955.003,890.003,935.003,935.001.29%8,154
Mar 31, 20263,915.003,960.003,875.003,885.003,885.00-1.52%5,424
Mar 30, 20263,920.004,005.003,860.003,945.003,945.000.64%8,479
Mar 27, 20264,025.004,050.003,900.003,920.003,920.00-2.61%11,462
Mar 26, 20264,035.004,065.003,950.004,025.004,025.00-0.25%4,618
Mar 25, 20263,965.004,100.003,885.004,035.004,035.001.13%6,913
Mar 24, 20263,935.004,235.003,935.003,990.003,990.000.25%7,005
Mar 23, 20263,850.004,120.003,850.003,980.003,980.003.38%12,457
Mar 20, 20263,975.004,080.003,850.003,850.003,850.00-2.65%5,247
Mar 19, 20264,110.004,110.003,955.003,955.003,955.00-3.42%3,771
Mar 18, 20264,170.004,185.004,070.004,095.004,095.00-1.80%3,501
Mar 17, 20264,110.004,185.004,040.004,170.004,170.002.21%5,034
Mar 16, 20264,190.004,190.004,050.004,080.004,080.00-1.81%3,579
Mar 13, 20264,125.004,180.004,080.004,155.004,155.00-4,084
Mar 12, 20264,190.004,190.004,050.004,155.004,155.001.09%6,257
Mar 11, 20264,030.004,170.004,000.004,110.004,110.002.62%12,587
Mar 10, 20264,025.004,270.004,000.004,005.004,005.00-0.50%14,228
Mar 9, 20263,960.004,050.003,780.004,025.004,025.001.51%23,696
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