Chokwang Leather Co.,Ltd. (KRX:004700)
South Korea
· Delayed Price · Currency is KRW 69,700
-100 (-0.14%)
At close: Dec 5, 2025
Chokwang Leather Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70,200.00 | 70,400.00 | 68,400.00 | 69,700.00 | 69,700.00 | -0.14% | 2,593 |
| Dec 4, 2025 | 71,800.00 | 72,000.00 | 69,000.00 | 69,800.00 | 69,800.00 | -1.27% | 2,659 |
| Dec 3, 2025 | 70,400.00 | 71,500.00 | 70,200.00 | 70,700.00 | 70,700.00 | 0.43% | 1,340 |
| Dec 2, 2025 | 70,800.00 | 71,600.00 | 70,200.00 | 70,400.00 | 70,400.00 | - | 1,657 |
| Dec 1, 2025 | 71,800.00 | 71,800.00 | 70,000.00 | 70,400.00 | 70,400.00 | -0.42% | 3,298 |
| Nov 28, 2025 | 69,700.00 | 70,800.00 | 69,200.00 | 70,700.00 | 70,700.00 | 0.71% | 1,976 |
| Nov 27, 2025 | 67,900.00 | 70,800.00 | 67,900.00 | 70,200.00 | 70,200.00 | 2.63% | 3,443 |
| Nov 26, 2025 | 67,000.00 | 69,800.00 | 66,900.00 | 68,400.00 | 68,400.00 | 2.09% | 2,615 |
| Nov 25, 2025 | 67,200.00 | 68,100.00 | 65,900.00 | 67,000.00 | 67,000.00 | -0.30% | 5,132 |
| Nov 24, 2025 | 67,100.00 | 69,600.00 | 65,700.00 | 67,200.00 | 67,200.00 | -3.03% | 7,781 |
| Nov 21, 2025 | 69,700.00 | 70,200.00 | 68,000.00 | 69,300.00 | 69,300.00 | -0.72% | 2,204 |
| Nov 20, 2025 | 69,000.00 | 71,000.00 | 68,500.00 | 69,800.00 | 69,800.00 | 1.16% | 2,884 |
| Nov 19, 2025 | 68,000.00 | 69,400.00 | 67,500.00 | 69,000.00 | 69,000.00 | -0.43% | 3,089 |
| Nov 18, 2025 | 70,900.00 | 72,000.00 | 68,300.00 | 69,300.00 | 69,300.00 | -0.43% | 6,405 |
| Nov 17, 2025 | 69,000.00 | 70,000.00 | 68,500.00 | 69,600.00 | 69,600.00 | 0.72% | 1,538 |
| Nov 14, 2025 | 69,600.00 | 70,000.00 | 67,900.00 | 69,100.00 | 69,100.00 | -2.40% | 3,917 |
| Nov 13, 2025 | 70,200.00 | 71,600.00 | 70,100.00 | 70,800.00 | 70,800.00 | -0.42% | 2,919 |
| Nov 12, 2025 | 69,700.00 | 72,000.00 | 67,200.00 | 71,100.00 | 71,100.00 | 3.64% | 5,418 |
| Nov 11, 2025 | 70,000.00 | 70,000.00 | 67,100.00 | 68,600.00 | 68,600.00 | -0.72% | 3,483 |
| Nov 10, 2025 | 70,000.00 | 71,100.00 | 68,300.00 | 69,100.00 | 69,100.00 | -0.14% | 2,856 |
| Nov 7, 2025 | 69,600.00 | 70,000.00 | 66,800.00 | 69,200.00 | 69,200.00 | -1.70% | 5,553 |
| Nov 6, 2025 | 65,500.00 | 70,700.00 | 65,500.00 | 70,400.00 | 70,400.00 | 7.48% | 12,507 |
| Nov 5, 2025 | 62,800.00 | 65,600.00 | 61,600.00 | 65,500.00 | 65,500.00 | 2.83% | 4,076 |
| Nov 4, 2025 | 64,900.00 | 65,000.00 | 63,700.00 | 63,700.00 | 63,700.00 | -2.15% | 4,687 |
| Nov 3, 2025 | 63,900.00 | 66,800.00 | 63,900.00 | 65,100.00 | 65,100.00 | 2.04% | 7,207 |
| Oct 31, 2025 | 62,600.00 | 63,800.00 | 62,400.00 | 63,800.00 | 63,800.00 | 1.92% | 3,883 |
| Oct 30, 2025 | 62,500.00 | 63,500.00 | 61,500.00 | 62,600.00 | 62,600.00 | -0.32% | 2,468 |
| Oct 29, 2025 | 63,000.00 | 63,100.00 | 62,600.00 | 62,800.00 | 62,800.00 | -0.48% | 1,787 |
| Oct 28, 2025 | 62,300.00 | 63,100.00 | 62,000.00 | 63,100.00 | 63,100.00 | 1.28% | 2,478 |
| Oct 27, 2025 | 61,800.00 | 62,300.00 | 61,200.00 | 62,300.00 | 62,300.00 | 1.80% | 2,551 |
| Oct 24, 2025 | 60,800.00 | 61,200.00 | 60,300.00 | 61,200.00 | 61,200.00 | 0.66% | 3,329 |
| Oct 23, 2025 | 61,500.00 | 62,500.00 | 60,800.00 | 60,800.00 | 60,800.00 | - | 4,305 |
| Oct 22, 2025 | 61,100.00 | 61,100.00 | 60,200.00 | 60,800.00 | 60,800.00 | -0.33% | 1,145 |
| Oct 21, 2025 | 60,200.00 | 61,500.00 | 60,200.00 | 61,000.00 | 61,000.00 | 0.83% | 3,870 |
| Oct 20, 2025 | 60,300.00 | 60,800.00 | 59,600.00 | 60,500.00 | 60,500.00 | 1.34% | 3,197 |
| Oct 17, 2025 | 61,100.00 | 61,100.00 | 59,600.00 | 59,700.00 | 59,700.00 | -2.29% | 3,899 |
| Oct 16, 2025 | 60,900.00 | 61,200.00 | 60,200.00 | 61,100.00 | 61,100.00 | 0.66% | 8,390 |
| Oct 15, 2025 | 61,800.00 | 61,800.00 | 60,300.00 | 60,700.00 | 60,700.00 | -0.82% | 5,482 |
| Oct 14, 2025 | 61,900.00 | 61,900.00 | 60,200.00 | 61,200.00 | 61,200.00 | -1.13% | 2,988 |
| Oct 13, 2025 | 61,500.00 | 62,000.00 | 60,100.00 | 61,900.00 | 61,900.00 | 0.65% | 1,992 |
| Oct 10, 2025 | 62,400.00 | 62,900.00 | 60,600.00 | 61,500.00 | 61,500.00 | -0.16% | 4,489 |
| Oct 2, 2025 | 61,000.00 | 62,300.00 | 61,000.00 | 61,600.00 | 61,600.00 | 0.33% | 2,833 |
| Oct 1, 2025 | 61,000.00 | 61,900.00 | 60,200.00 | 61,400.00 | 61,400.00 | 1.49% | 2,242 |
| Sep 30, 2025 | 62,000.00 | 63,450.00 | 60,500.00 | 60,500.00 | 60,500.00 | -2.42% | 9,870 |
| Sep 29, 2025 | 62,500.00 | 62,900.00 | 61,500.00 | 62,000.00 | 62,000.00 | -0.80% | 6,129 |
| Sep 26, 2025 | 64,300.00 | 64,500.00 | 62,200.00 | 62,500.00 | 62,500.00 | -0.48% | 3,454 |
| Sep 25, 2025 | 64,800.00 | 64,800.00 | 62,800.00 | 62,800.00 | 62,800.00 | -3.24% | 2,980 |
| Sep 24, 2025 | 64,100.00 | 65,400.00 | 62,500.00 | 64,900.00 | 64,900.00 | 0.15% | 7,364 |
| Sep 23, 2025 | 65,000.00 | 65,600.00 | 63,600.00 | 64,800.00 | 64,800.00 | -0.31% | 5,544 |
| Sep 22, 2025 | 66,000.00 | 66,200.00 | 65,000.00 | 65,000.00 | 65,000.00 | -1.07% | 5,197 |
| Sep 19, 2025 | 67,000.00 | 67,300.00 | 65,600.00 | 65,700.00 | 65,700.00 | -1.79% | 4,212 |
| Sep 18, 2025 | 66,400.00 | 67,600.00 | 65,900.00 | 66,900.00 | 66,900.00 | 0.75% | 11,870 |
| Sep 17, 2025 | 66,900.00 | 67,500.00 | 65,300.00 | 66,400.00 | 66,400.00 | -0.60% | 22,535 |
| Sep 16, 2025 | 68,000.00 | 68,200.00 | 66,800.00 | 66,800.00 | 66,800.00 | -1.62% | 7,778 |
| Sep 15, 2025 | 68,100.00 | 68,500.00 | 66,800.00 | 67,900.00 | 67,900.00 | 1.04% | 11,511 |
| Sep 12, 2025 | 68,500.00 | 68,500.00 | 66,600.00 | 67,200.00 | 67,200.00 | -1.03% | 31,792 |
| Sep 11, 2025 | 67,000.00 | 67,900.00 | 66,200.00 | 67,900.00 | 67,900.00 | 1.65% | 5,377 |
| Sep 10, 2025 | 67,600.00 | 67,600.00 | 66,400.00 | 66,800.00 | 66,800.00 | -0.30% | 8,350 |
| Sep 9, 2025 | 65,500.00 | 67,000.00 | 63,800.00 | 67,000.00 | 67,000.00 | 2.29% | 10,741 |
| Sep 8, 2025 | 64,100.00 | 65,800.00 | 64,100.00 | 65,500.00 | 65,500.00 | 1.39% | 2,021 |
| Sep 5, 2025 | 64,800.00 | 65,100.00 | 63,700.00 | 64,600.00 | 64,600.00 | -0.62% | 1,948 |
| Sep 4, 2025 | 64,000.00 | 65,300.00 | 64,000.00 | 65,000.00 | 65,000.00 | 0.62% | 2,835 |
| Sep 3, 2025 | 66,500.00 | 67,900.00 | 64,000.00 | 64,600.00 | 64,600.00 | -2.86% | 7,014 |
| Sep 2, 2025 | 69,700.00 | 69,700.00 | 65,700.00 | 66,500.00 | 66,500.00 | -3.76% | 7,310 |
| Sep 1, 2025 | 68,000.00 | 71,800.00 | 67,600.00 | 69,100.00 | 69,100.00 | 1.77% | 14,600 |
| Aug 29, 2025 | 66,900.00 | 69,500.00 | 65,900.00 | 67,900.00 | 67,900.00 | 4.62% | 10,134 |
| Aug 28, 2025 | 61,600.00 | 67,300.00 | 61,600.00 | 64,900.00 | 64,900.00 | 3.34% | 8,542 |
| Aug 27, 2025 | 62,200.00 | 62,800.00 | 61,300.00 | 62,800.00 | 62,800.00 | 0.96% | 2,253 |
| Aug 26, 2025 | 62,600.00 | 63,100.00 | 61,500.00 | 62,200.00 | 62,200.00 | - | 1,660 |
| Aug 25, 2025 | 61,600.00 | 63,200.00 | 61,400.00 | 62,200.00 | 62,200.00 | 1.14% | 2,906 |
| Aug 22, 2025 | 61,800.00 | 62,100.00 | 60,300.00 | 61,500.00 | 61,500.00 | 0.65% | 2,691 |
| Aug 21, 2025 | 60,300.00 | 62,000.00 | 60,300.00 | 61,100.00 | 61,100.00 | 1.33% | 1,232 |
| Aug 20, 2025 | 60,900.00 | 60,900.00 | 59,100.00 | 60,300.00 | 60,300.00 | -1.63% | 4,942 |
| Aug 19, 2025 | 61,500.00 | 62,200.00 | 60,500.00 | 61,300.00 | 61,300.00 | -0.33% | 2,606 |
| Aug 18, 2025 | 62,000.00 | 62,400.00 | 61,000.00 | 61,500.00 | 61,500.00 | -1.60% | 3,854 |
| Aug 14, 2025 | 63,400.00 | 64,100.00 | 62,000.00 | 62,500.00 | 62,500.00 | -1.26% | 2,895 |
| Aug 13, 2025 | 64,500.00 | 65,100.00 | 62,600.00 | 63,300.00 | 63,300.00 | -1.86% | 3,728 |
| Aug 12, 2025 | 64,000.00 | 67,100.00 | 64,000.00 | 64,500.00 | 64,500.00 | 0.16% | 4,934 |
| Aug 11, 2025 | 65,600.00 | 65,600.00 | 63,600.00 | 64,400.00 | 64,400.00 | -2.28% | 4,346 |
| Aug 8, 2025 | 65,100.00 | 67,000.00 | 65,100.00 | 65,900.00 | 65,900.00 | 0.61% | 4,370 |
| Aug 7, 2025 | 66,700.00 | 70,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | -1.36% | 7,269 |
| Aug 6, 2025 | 65,700.00 | 67,400.00 | 64,600.00 | 66,400.00 | 66,400.00 | 1.07% | 2,213 |
| Aug 5, 2025 | 64,700.00 | 66,900.00 | 64,700.00 | 65,700.00 | 65,700.00 | 1.70% | 3,482 |
| Aug 4, 2025 | 64,000.00 | 66,900.00 | 63,400.00 | 64,600.00 | 64,600.00 | 0.94% | 6,994 |
| Aug 1, 2025 | 67,800.00 | 67,800.00 | 62,000.00 | 64,000.00 | 64,000.00 | -5.60% | 13,192 |
| Jul 31, 2025 | 66,200.00 | 68,400.00 | 66,200.00 | 67,800.00 | 67,800.00 | 1.50% | 3,494 |
| Jul 30, 2025 | 67,600.00 | 68,500.00 | 66,400.00 | 66,800.00 | 66,800.00 | 0.15% | 4,519 |
| Jul 29, 2025 | 66,900.00 | 69,400.00 | 66,000.00 | 66,700.00 | 66,700.00 | -0.30% | 11,685 |
| Jul 28, 2025 | 69,600.00 | 69,700.00 | 66,200.00 | 66,900.00 | 66,900.00 | -3.88% | 8,892 |
| Jul 25, 2025 | 69,800.00 | 71,900.00 | 69,600.00 | 69,600.00 | 69,600.00 | - | 14,517 |
| Jul 24, 2025 | 72,500.00 | 73,500.00 | 69,000.00 | 69,600.00 | 69,600.00 | -3.06% | 18,852 |
| Jul 23, 2025 | 75,000.00 | 77,600.00 | 71,100.00 | 71,800.00 | 71,800.00 | -5.53% | 19,724 |
| Jul 22, 2025 | 73,900.00 | 81,500.00 | 69,300.00 | 76,000.00 | 76,000.00 | 5.70% | 57,568 |
| Jul 21, 2025 | 72,500.00 | 74,700.00 | 70,300.00 | 71,900.00 | 71,900.00 | -2.71% | 15,476 |
| Jul 18, 2025 | 81,100.00 | 81,100.00 | 73,900.00 | 73,900.00 | 73,900.00 | -8.99% | 26,346 |
| Jul 17, 2025 | 84,400.00 | 84,400.00 | 80,600.00 | 81,200.00 | 81,200.00 | -3.33% | 4,583 |
| Jul 16, 2025 | 83,300.00 | 84,300.00 | 82,000.00 | 84,000.00 | 84,000.00 | -0.59% | 5,176 |
| Jul 15, 2025 | 81,200.00 | 84,500.00 | 79,500.00 | 84,500.00 | 84,500.00 | 4.19% | 6,842 |
| Jul 14, 2025 | 79,800.00 | 87,600.00 | 77,000.00 | 81,100.00 | 81,100.00 | 1.63% | 55,021 |
| Jul 11, 2025 | 77,200.00 | 87,000.00 | 72,700.00 | 79,800.00 | 79,800.00 | 4.18% | 123,180 |