Chokwang Leather Co.,Ltd. (KRX:004700)
South Korea
· Delayed Price · Currency is KRW 70,100
+100 (0.14%)
Apr 29, 2026, 12:39 PM KST
Chokwang Leather Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 69,800.00 | 71,100.00 | 69,300.00 | 70,000.00 | 70,000.00 | 1.16% | 2,410 |
| Apr 27, 2026 | 68,200.00 | 71,000.00 | 68,200.00 | 69,200.00 | 69,200.00 | 1.02% | 2,970 |
| Apr 24, 2026 | 67,600.00 | 71,900.00 | 67,600.00 | 68,500.00 | 68,500.00 | 1.03% | 990 |
| Apr 23, 2026 | 69,300.00 | 70,000.00 | 67,800.00 | 67,800.00 | 67,800.00 | -1.02% | 932 |
| Apr 22, 2026 | 68,700.00 | 69,500.00 | 68,200.00 | 68,500.00 | 68,500.00 | -0.72% | 2,756 |
| Apr 21, 2026 | 67,500.00 | 71,000.00 | 67,500.00 | 69,000.00 | 69,000.00 | 0.15% | 3,386 |
| Apr 20, 2026 | 69,200.00 | 70,400.00 | 66,100.00 | 68,900.00 | 68,900.00 | - | 2,895 |
| Apr 17, 2026 | 69,100.00 | 69,600.00 | 67,800.00 | 68,900.00 | 68,900.00 | 0.73% | 536 |
| Apr 16, 2026 | 67,700.00 | 69,600.00 | 67,700.00 | 68,400.00 | 68,400.00 | 1.03% | 1,564 |
| Apr 15, 2026 | 68,800.00 | 68,800.00 | 67,700.00 | 67,700.00 | 67,700.00 | 0.30% | 872 |
| Apr 14, 2026 | 67,300.00 | 67,900.00 | 66,800.00 | 67,500.00 | 67,500.00 | 0.60% | 1,247 |
| Apr 13, 2026 | 67,200.00 | 69,000.00 | 67,000.00 | 67,100.00 | 67,100.00 | -0.89% | 2,120 |
| Apr 10, 2026 | 66,800.00 | 68,200.00 | 66,600.00 | 67,700.00 | 67,700.00 | 1.35% | 671 |
| Apr 9, 2026 | 67,400.00 | 67,900.00 | 66,800.00 | 66,800.00 | 66,800.00 | -0.60% | 649 |
| Apr 8, 2026 | 67,500.00 | 68,900.00 | 67,200.00 | 67,200.00 | 67,200.00 | 1.97% | 1,021 |
| Apr 7, 2026 | 66,500.00 | 67,400.00 | 65,700.00 | 65,900.00 | 65,900.00 | -0.75% | 1,023 |
| Apr 6, 2026 | 67,400.00 | 67,500.00 | 65,900.00 | 66,400.00 | 66,400.00 | -0.90% | 1,645 |
| Apr 3, 2026 | 65,700.00 | 67,500.00 | 65,700.00 | 67,000.00 | 67,000.00 | 2.13% | 1,338 |
| Apr 2, 2026 | 67,100.00 | 68,400.00 | 65,600.00 | 65,600.00 | 65,600.00 | -2.96% | 2,920 |
| Apr 1, 2026 | 68,900.00 | 68,900.00 | 66,300.00 | 67,600.00 | 67,600.00 | 3.36% | 4,275 |
| Mar 31, 2026 | 69,300.00 | 69,300.00 | 65,400.00 | 65,400.00 | 65,400.00 | -6.30% | 3,040 |
| Mar 30, 2026 | 69,500.00 | 70,700.00 | 67,800.00 | 69,800.00 | 69,800.00 | -0.71% | 8,899 |
| Mar 27, 2026 | 69,600.00 | 70,300.00 | 66,900.00 | 70,300.00 | 70,300.00 | 1.01% | 4,771 |
| Mar 26, 2026 | 69,000.00 | 69,600.00 | 67,200.00 | 69,600.00 | 69,600.00 | 0.43% | 2,948 |
| Mar 25, 2026 | 68,200.00 | 69,300.00 | 67,400.00 | 69,300.00 | 69,300.00 | 1.61% | 1,835 |
| Mar 24, 2026 | 68,900.00 | 69,900.00 | 65,900.00 | 68,200.00 | 68,200.00 | -0.58% | 3,771 |
| Mar 23, 2026 | 70,000.00 | 70,000.00 | 67,200.00 | 68,600.00 | 68,600.00 | -2.00% | 2,436 |
| Mar 20, 2026 | 69,900.00 | 71,300.00 | 69,500.00 | 70,000.00 | 70,000.00 | 0.14% | 2,791 |
| Mar 19, 2026 | 70,200.00 | 71,300.00 | 69,000.00 | 69,900.00 | 69,900.00 | -1.13% | 3,566 |
| Mar 18, 2026 | 72,200.00 | 72,200.00 | 69,900.00 | 70,700.00 | 70,700.00 | -0.42% | 2,621 |
| Mar 17, 2026 | 69,800.00 | 72,100.00 | 69,800.00 | 71,000.00 | 71,000.00 | 3.05% | 6,040 |
| Mar 16, 2026 | 67,200.00 | 70,400.00 | 67,200.00 | 68,900.00 | 68,900.00 | -0.58% | 4,360 |
| Mar 13, 2026 | 69,900.00 | 71,300.00 | 68,000.00 | 69,300.00 | 69,300.00 | -1.00% | 3,600 |
| Mar 12, 2026 | 65,400.00 | 71,000.00 | 65,400.00 | 70,000.00 | 70,000.00 | 5.74% | 24,270 |
| Mar 11, 2026 | 65,700.00 | 67,000.00 | 64,900.00 | 66,200.00 | 66,200.00 | 6.77% | 4,063 |
| Mar 10, 2026 | 61,700.00 | 62,400.00 | 60,800.00 | 62,000.00 | 62,000.00 | 2.99% | 2,529 |
| Mar 9, 2026 | 62,000.00 | 62,000.00 | 58,200.00 | 60,200.00 | 60,200.00 | -5.20% | 5,151 |
| Mar 6, 2026 | 64,000.00 | 64,200.00 | 62,100.00 | 63,500.00 | 63,500.00 | -0.16% | 3,425 |
| Mar 5, 2026 | 62,900.00 | 65,000.00 | 62,800.00 | 63,600.00 | 63,600.00 | 5.47% | 10,179 |
| Mar 4, 2026 | 69,000.00 | 69,000.00 | 59,500.00 | 60,300.00 | 60,300.00 | -14.59% | 15,190 |
| Mar 3, 2026 | 73,000.00 | 74,600.00 | 70,500.00 | 70,600.00 | 70,600.00 | -7.35% | 17,261 |
| Feb 27, 2026 | 75,500.00 | 77,600.00 | 74,900.00 | 76,200.00 | 76,200.00 | 2.01% | 24,395 |
| Feb 26, 2026 | 79,000.00 | 79,000.00 | 74,200.00 | 74,700.00 | 74,700.00 | -6.39% | 17,783 |
| Feb 25, 2026 | 78,900.00 | 79,900.00 | 75,700.00 | 79,800.00 | 79,800.00 | 2.70% | 14,364 |
| Feb 24, 2026 | 80,000.00 | 80,000.00 | 76,200.00 | 77,700.00 | 77,700.00 | -3.00% | 16,626 |
| Feb 23, 2026 | 83,000.00 | 84,300.00 | 78,000.00 | 80,100.00 | 80,100.00 | 8.98% | 33,373 |
| Feb 20, 2026 | 74,300.00 | 75,000.00 | 72,200.00 | 73,500.00 | 73,500.00 | -0.41% | 7,631 |
| Feb 19, 2026 | 75,600.00 | 75,800.00 | 73,200.00 | 73,800.00 | 73,800.00 | -1.60% | 17,098 |
| Feb 13, 2026 | 75,500.00 | 76,900.00 | 73,500.00 | 75,000.00 | 75,000.00 | 3.16% | 26,373 |
| Feb 12, 2026 | 70,800.00 | 72,800.00 | 69,400.00 | 72,700.00 | 72,700.00 | 3.12% | 6,159 |
| Feb 11, 2026 | 72,400.00 | 72,400.00 | 69,600.00 | 70,500.00 | 70,500.00 | -1.40% | 20,199 |
| Feb 10, 2026 | 71,500.00 | 72,800.00 | 71,000.00 | 71,500.00 | 71,500.00 | 1.13% | 8,212 |
| Feb 9, 2026 | 69,900.00 | 71,700.00 | 69,500.00 | 70,700.00 | 70,700.00 | 2.02% | 3,682 |
| Feb 6, 2026 | 70,000.00 | 70,900.00 | 67,500.00 | 69,300.00 | 69,300.00 | -2.39% | 5,779 |
| Feb 5, 2026 | 72,300.00 | 72,300.00 | 70,600.00 | 71,000.00 | 71,000.00 | -1.25% | 3,890 |
| Feb 4, 2026 | 73,800.00 | 73,800.00 | 70,700.00 | 71,900.00 | 71,900.00 | -2.04% | 9,081 |
| Feb 3, 2026 | 74,900.00 | 74,900.00 | 71,500.00 | 73,400.00 | 73,400.00 | 0.69% | 11,810 |
| Feb 2, 2026 | 76,700.00 | 77,000.00 | 71,500.00 | 72,900.00 | 72,900.00 | 4.89% | 30,118 |
| Jan 30, 2026 | 71,400.00 | 72,800.00 | 69,500.00 | 69,500.00 | 69,500.00 | -2.25% | 6,034 |
| Jan 29, 2026 | 71,000.00 | 72,900.00 | 70,200.00 | 71,100.00 | 71,100.00 | -0.14% | 5,108 |
| Jan 28, 2026 | 70,900.00 | 71,600.00 | 66,600.00 | 71,200.00 | 71,200.00 | - | 5,416 |
| Jan 27, 2026 | 72,500.00 | 72,500.00 | 70,800.00 | 71,200.00 | 71,200.00 | -0.28% | 4,945 |
| Jan 26, 2026 | 75,300.00 | 75,300.00 | 70,900.00 | 71,400.00 | 71,400.00 | -3.12% | 4,998 |
| Jan 23, 2026 | 72,100.00 | 75,900.00 | 72,100.00 | 73,700.00 | 73,700.00 | 5.89% | 10,262 |
| Jan 22, 2026 | 70,100.00 | 72,500.00 | 69,300.00 | 69,600.00 | 69,600.00 | -1.00% | 4,754 |
| Jan 21, 2026 | 76,200.00 | 76,200.00 | 70,000.00 | 70,300.00 | 70,300.00 | -2.36% | 7,604 |
| Jan 20, 2026 | 66,800.00 | 72,400.00 | 66,800.00 | 72,000.00 | 72,000.00 | 7.78% | 10,368 |
| Jan 19, 2026 | 67,200.00 | 67,200.00 | 63,200.00 | 66,800.00 | 66,800.00 | 0.75% | 5,711 |
| Jan 16, 2026 | 68,100.00 | 69,500.00 | 65,700.00 | 66,300.00 | 66,300.00 | -2.64% | 3,426 |
| Jan 15, 2026 | 68,900.00 | 69,800.00 | 66,900.00 | 68,100.00 | 68,100.00 | 0.29% | 2,803 |
| Jan 14, 2026 | 66,100.00 | 67,900.00 | 65,000.00 | 67,900.00 | 67,900.00 | 3.82% | 1,498 |
| Jan 13, 2026 | 65,900.00 | 66,600.00 | 65,100.00 | 65,400.00 | 65,400.00 | -0.46% | 868 |
| Jan 12, 2026 | 66,900.00 | 66,900.00 | 65,000.00 | 65,700.00 | 65,700.00 | -0.61% | 1,650 |
| Jan 9, 2026 | 65,500.00 | 66,800.00 | 65,200.00 | 66,100.00 | 66,100.00 | -0.15% | 3,846 |
| Jan 8, 2026 | 68,200.00 | 69,000.00 | 66,100.00 | 66,200.00 | 66,200.00 | -2.93% | 5,379 |
| Jan 7, 2026 | 65,400.00 | 68,400.00 | 65,300.00 | 68,200.00 | 68,200.00 | 4.92% | 6,443 |
| Jan 6, 2026 | 65,100.00 | 67,300.00 | 64,700.00 | 65,000.00 | 65,000.00 | 0.15% | 2,250 |
| Jan 5, 2026 | 65,500.00 | 65,600.00 | 64,300.00 | 64,900.00 | 64,900.00 | 0.62% | 2,469 |
| Jan 2, 2026 | 65,500.00 | 66,200.00 | 64,300.00 | 64,500.00 | 64,500.00 | -1.53% | 2,401 |
| Dec 30, 2025 | 65,000.00 | 67,900.00 | 64,400.00 | 65,500.00 | 65,500.00 | 0.77% | 1,625 |
| Dec 29, 2025 | 67,600.00 | 68,500.00 | 64,300.00 | 65,000.00 | 65,000.00 | -2.55% | 2,801 |
| Dec 26, 2025 | 69,200.00 | 69,200.00 | 65,300.00 | 66,700.00 | 66,700.00 | -2.06% | 2,522 |
| Dec 24, 2025 | 69,100.00 | 69,100.00 | 67,900.00 | 68,100.00 | 68,100.00 | -0.73% | 1,159 |
| Dec 23, 2025 | 70,000.00 | 70,000.00 | 68,200.00 | 68,600.00 | 68,600.00 | -1.29% | 2,656 |
| Dec 22, 2025 | 70,300.00 | 70,800.00 | 69,500.00 | 69,500.00 | 69,500.00 | -1.14% | 1,678 |
| Dec 19, 2025 | 69,500.00 | 70,400.00 | 69,500.00 | 70,300.00 | 70,300.00 | 1.15% | 573 |
| Dec 18, 2025 | 69,900.00 | 70,800.00 | 68,600.00 | 69,500.00 | 69,500.00 | -1.28% | 2,163 |
| Dec 17, 2025 | 69,200.00 | 70,600.00 | 68,400.00 | 70,400.00 | 70,400.00 | 1.73% | 2,012 |
| Dec 16, 2025 | 68,600.00 | 70,000.00 | 68,200.00 | 69,200.00 | 69,200.00 | -0.57% | 2,211 |
| Dec 15, 2025 | 69,500.00 | 70,500.00 | 69,500.00 | 69,600.00 | 69,600.00 | -1.42% | 1,798 |
| Dec 12, 2025 | 69,600.00 | 70,700.00 | 69,600.00 | 70,600.00 | 70,600.00 | 1.29% | 1,336 |
| Dec 11, 2025 | 68,300.00 | 70,500.00 | 63,900.00 | 69,700.00 | 69,700.00 | 2.05% | 2,219 |
| Dec 10, 2025 | 69,000.00 | 69,600.00 | 68,100.00 | 68,300.00 | 68,300.00 | -1.01% | 1,423 |
| Dec 9, 2025 | 69,000.00 | 69,900.00 | 68,300.00 | 69,000.00 | 69,000.00 | - | 2,984 |
| Dec 8, 2025 | 69,100.00 | 70,000.00 | 68,600.00 | 69,000.00 | 69,000.00 | -1.00% | 1,550 |
| 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 |