ContentreeJoongAng corp. (KRX:036420)
South Korea
· Delayed Price · Currency is KRW 9,600.00
0.00 (0.00%)
At close: Dec 5, 2025
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9,600.00 | 9,610.00 | 9,440.00 | 9,600.00 | 9,600.00 | - | 35,651 |
| Dec 4, 2025 | 9,620.00 | 9,640.00 | 9,470.00 | 9,600.00 | 9,600.00 | -0.21% | 22,691 |
| Dec 3, 2025 | 9,770.00 | 9,800.00 | 9,520.00 | 9,620.00 | 9,620.00 | -1.54% | 28,078 |
| Dec 2, 2025 | 9,620.00 | 9,780.00 | 9,580.00 | 9,770.00 | 9,770.00 | 1.35% | 25,635 |
| Dec 1, 2025 | 9,470.00 | 9,750.00 | 9,460.00 | 9,640.00 | 9,640.00 | 1.80% | 36,999 |
| Nov 28, 2025 | 9,320.00 | 9,510.00 | 9,320.00 | 9,470.00 | 9,470.00 | 0.74% | 24,213 |
| Nov 27, 2025 | 9,400.00 | 9,420.00 | 9,250.00 | 9,400.00 | 9,400.00 | - | 13,249 |
| Nov 26, 2025 | 9,010.00 | 9,450.00 | 9,000.00 | 9,400.00 | 9,400.00 | 6.09% | 53,774 |
| Nov 25, 2025 | 9,080.00 | 9,150.00 | 8,860.00 | 8,860.00 | 8,860.00 | -3.17% | 31,709 |
| Nov 24, 2025 | 9,070.00 | 9,210.00 | 9,040.00 | 9,150.00 | 9,150.00 | 0.44% | 14,695 |
| Nov 21, 2025 | 9,290.00 | 9,290.00 | 9,060.00 | 9,110.00 | 9,110.00 | -2.88% | 31,539 |
| Nov 20, 2025 | 9,320.00 | 9,460.00 | 9,110.00 | 9,380.00 | 9,380.00 | 0.86% | 33,872 |
| Nov 19, 2025 | 9,300.00 | 9,460.00 | 9,100.00 | 9,300.00 | 9,300.00 | -0.32% | 19,135 |
| Nov 18, 2025 | 9,280.00 | 9,400.00 | 8,970.00 | 9,330.00 | 9,330.00 | 0.54% | 57,054 |
| Nov 17, 2025 | 9,440.00 | 9,490.00 | 9,170.00 | 9,280.00 | 9,280.00 | -2.21% | 36,785 |
| Nov 14, 2025 | 9,490.00 | 9,560.00 | 9,340.00 | 9,490.00 | 9,490.00 | -0.21% | 29,446 |
| Nov 13, 2025 | 9,500.00 | 9,720.00 | 9,410.00 | 9,510.00 | 9,510.00 | -0.11% | 35,683 |
| Nov 12, 2025 | 9,310.00 | 9,570.00 | 9,290.00 | 9,520.00 | 9,520.00 | 2.26% | 27,388 |
| Nov 11, 2025 | 9,700.00 | 9,880.00 | 9,300.00 | 9,310.00 | 9,310.00 | -4.02% | 37,141 |
| Nov 10, 2025 | 8,900.00 | 9,870.00 | 8,870.00 | 9,700.00 | 9,700.00 | 8.99% | 106,967 |
| Nov 7, 2025 | 9,130.00 | 9,500.00 | 8,850.00 | 8,900.00 | 8,900.00 | 1.37% | 105,023 |
| Nov 6, 2025 | 8,900.00 | 8,900.00 | 8,620.00 | 8,780.00 | 8,780.00 | 0.92% | 35,569 |
| Nov 5, 2025 | 9,140.00 | 9,140.00 | 8,550.00 | 8,700.00 | 8,700.00 | -5.13% | 125,176 |
| Nov 4, 2025 | 9,250.00 | 9,360.00 | 9,100.00 | 9,170.00 | 9,170.00 | -0.86% | 53,556 |
| Nov 3, 2025 | 10,300.00 | 10,300.00 | 9,250.00 | 9,250.00 | 9,250.00 | -7.41% | 149,824 |
| Oct 31, 2025 | 9,940.00 | 10,150.00 | 9,940.00 | 9,990.00 | 9,990.00 | -0.50% | 41,208 |
| Oct 30, 2025 | 10,090.00 | 10,180.00 | 9,950.00 | 10,040.00 | 10,040.00 | -0.50% | 72,677 |
| Oct 29, 2025 | 10,180.00 | 10,200.00 | 9,970.00 | 10,090.00 | 10,090.00 | -0.88% | 49,605 |
| Oct 28, 2025 | 10,080.00 | 10,330.00 | 9,960.00 | 10,180.00 | 10,180.00 | 0.69% | 54,444 |
| Oct 27, 2025 | 9,220.00 | 10,260.00 | 9,220.00 | 10,110.00 | 10,110.00 | 9.77% | 187,379 |
| Oct 24, 2025 | 9,130.00 | 9,280.00 | 8,960.00 | 9,210.00 | 9,210.00 | 1.10% | 57,204 |
| Oct 23, 2025 | 9,310.00 | 9,430.00 | 8,990.00 | 9,110.00 | 9,110.00 | -2.15% | 72,721 |
| Oct 22, 2025 | 9,510.00 | 9,520.00 | 9,160.00 | 9,310.00 | 9,310.00 | -2.10% | 67,843 |
| Oct 21, 2025 | 9,470.00 | 9,590.00 | 9,360.00 | 9,510.00 | 9,510.00 | 0.42% | 34,328 |
| Oct 20, 2025 | 9,480.00 | 9,550.00 | 9,270.00 | 9,470.00 | 9,470.00 | -0.21% | 43,201 |
| Oct 17, 2025 | 9,790.00 | 9,790.00 | 9,360.00 | 9,490.00 | 9,490.00 | -1.76% | 85,645 |
| Oct 16, 2025 | 10,030.00 | 10,030.00 | 9,650.00 | 9,660.00 | 9,660.00 | -3.69% | 110,094 |
| Oct 15, 2025 | 9,920.00 | 10,030.00 | 9,900.00 | 10,030.00 | 10,030.00 | 0.50% | 34,910 |
| Oct 14, 2025 | 10,040.00 | 10,070.00 | 9,860.00 | 9,980.00 | 9,980.00 | -0.10% | 46,474 |
| Oct 13, 2025 | 10,020.00 | 10,060.00 | 9,780.00 | 9,990.00 | 9,990.00 | -0.10% | 41,420 |
| Oct 10, 2025 | 10,200.00 | 10,210.00 | 9,750.00 | 10,000.00 | 10,000.00 | -1.96% | 86,379 |
| Oct 2, 2025 | 10,850.00 | 10,850.00 | 10,180.00 | 10,200.00 | 10,200.00 | -5.99% | 127,357 |
| Oct 1, 2025 | 10,520.00 | 10,940.00 | 10,520.00 | 10,850.00 | 10,850.00 | 3.33% | 26,450 |
| Sep 30, 2025 | 10,690.00 | 10,700.00 | 10,500.00 | 10,500.00 | 10,500.00 | -1.78% | 19,416 |
| Sep 29, 2025 | 10,700.00 | 10,820.00 | 10,540.00 | 10,690.00 | 10,690.00 | 1.33% | 25,396 |
| Sep 26, 2025 | 10,920.00 | 10,920.00 | 10,330.00 | 10,550.00 | 10,550.00 | -3.39% | 48,092 |
| Sep 25, 2025 | 11,050.00 | 11,050.00 | 10,840.00 | 10,920.00 | 10,920.00 | -1.80% | 23,891 |
| Sep 24, 2025 | 11,300.00 | 11,310.00 | 10,920.00 | 11,120.00 | 11,120.00 | -1.85% | 36,981 |
| Sep 23, 2025 | 11,370.00 | 11,450.00 | 11,110.00 | 11,330.00 | 11,330.00 | -0.35% | 58,936 |
| Sep 22, 2025 | 11,350.00 | 11,500.00 | 11,340.00 | 11,370.00 | 11,370.00 | 0.18% | 30,906 |
| Sep 19, 2025 | 11,510.00 | 11,510.00 | 11,250.00 | 11,350.00 | 11,350.00 | -1.30% | 27,662 |
| Sep 18, 2025 | 11,260.00 | 11,510.00 | 11,260.00 | 11,500.00 | 11,500.00 | 2.13% | 49,813 |
| Sep 17, 2025 | 11,450.00 | 11,530.00 | 11,170.00 | 11,260.00 | 11,260.00 | -1.23% | 46,796 |
| Sep 16, 2025 | 11,460.00 | 11,470.00 | 11,200.00 | 11,400.00 | 11,400.00 | -0.52% | 51,134 |
| Sep 15, 2025 | 11,200.00 | 11,490.00 | 11,040.00 | 11,460.00 | 11,460.00 | 2.32% | 68,063 |
| Sep 12, 2025 | 11,300.00 | 11,300.00 | 11,040.00 | 11,200.00 | 11,200.00 | -0.80% | 77,138 |
| Sep 11, 2025 | 11,000.00 | 11,450.00 | 10,930.00 | 11,290.00 | 11,290.00 | 4.25% | 155,214 |
| Sep 10, 2025 | 10,730.00 | 10,830.00 | 10,650.00 | 10,830.00 | 10,830.00 | 2.75% | 50,842 |
| Sep 9, 2025 | 10,600.00 | 10,800.00 | 10,485.00 | 10,540.00 | 10,540.00 | -0.28% | 53,433 |
| Sep 8, 2025 | 10,500.00 | 10,600.00 | 10,340.00 | 10,570.00 | 10,570.00 | 1.34% | 32,556 |
| Sep 5, 2025 | 9,980.00 | 10,600.00 | 9,860.00 | 10,430.00 | 10,430.00 | 4.61% | 93,948 |
| Sep 4, 2025 | 9,760.00 | 9,980.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.15% | 16,827 |
| Sep 3, 2025 | 9,940.00 | 9,940.00 | 9,700.00 | 9,760.00 | 9,760.00 | -1.81% | 55,792 |
| Sep 2, 2025 | 10,020.00 | 10,070.00 | 9,870.00 | 9,940.00 | 9,940.00 | -0.80% | 21,307 |
| Sep 1, 2025 | 9,930.00 | 10,220.00 | 9,860.00 | 10,020.00 | 10,020.00 | 0.91% | 40,994 |
| Aug 29, 2025 | 10,190.00 | 10,240.00 | 9,910.00 | 9,930.00 | 9,930.00 | -2.55% | 63,475 |
| Aug 28, 2025 | 10,400.00 | 10,400.00 | 10,180.00 | 10,190.00 | 10,190.00 | -3.04% | 40,066 |
| Aug 27, 2025 | 10,690.00 | 10,700.00 | 10,230.00 | 10,510.00 | 10,510.00 | -1.68% | 35,175 |
| Aug 26, 2025 | 10,620.00 | 10,930.00 | 10,580.00 | 10,690.00 | 10,690.00 | 0.47% | 56,654 |
| Aug 25, 2025 | 10,430.00 | 10,640.00 | 10,430.00 | 10,640.00 | 10,640.00 | 2.11% | 24,073 |
| Aug 22, 2025 | 10,710.00 | 10,710.00 | 10,370.00 | 10,420.00 | 10,420.00 | -1.79% | 22,476 |
| Aug 21, 2025 | 10,640.00 | 10,820.00 | 10,540.00 | 10,610.00 | 10,610.00 | 0.09% | 27,707 |
| Aug 20, 2025 | 10,660.00 | 10,660.00 | 10,130.00 | 10,600.00 | 10,600.00 | -0.66% | 61,412 |
| Aug 19, 2025 | 10,370.00 | 10,830.00 | 10,170.00 | 10,670.00 | 10,670.00 | 4.00% | 145,387 |
| Aug 18, 2025 | 10,420.00 | 10,420.00 | 10,130.00 | 10,260.00 | 10,260.00 | -1.54% | 25,108 |
| Aug 14, 2025 | 10,300.00 | 10,420.00 | 10,130.00 | 10,420.00 | 10,420.00 | 1.26% | 21,935 |
| Aug 13, 2025 | 10,450.00 | 10,600.00 | 10,090.00 | 10,290.00 | 10,290.00 | -1.63% | 55,172 |
| Aug 12, 2025 | 11,000.00 | 11,060.00 | 10,460.00 | 10,460.00 | 10,460.00 | -4.65% | 63,089 |
| Aug 11, 2025 | 10,960.00 | 11,070.00 | 10,800.00 | 10,970.00 | 10,970.00 | 0.09% | 42,658 |
| Aug 8, 2025 | 10,840.00 | 11,270.00 | 10,600.00 | 10,960.00 | 10,960.00 | 0.74% | 116,989 |
| Aug 7, 2025 | 10,250.00 | 10,900.00 | 10,250.00 | 10,880.00 | 10,880.00 | 6.56% | 74,797 |
| Aug 6, 2025 | 10,100.00 | 10,210.00 | 9,990.00 | 10,210.00 | 10,210.00 | 2.20% | 19,220 |
| Aug 5, 2025 | 9,970.00 | 10,270.00 | 9,970.00 | 9,990.00 | 9,990.00 | 0.20% | 27,610 |
| Aug 4, 2025 | 9,940.00 | 10,350.00 | 9,940.00 | 9,970.00 | 9,970.00 | 0.30% | 38,733 |
| Aug 1, 2025 | 10,290.00 | 10,290.00 | 9,910.00 | 9,940.00 | 9,940.00 | -3.12% | 44,880 |
| Jul 31, 2025 | 9,970.00 | 10,400.00 | 9,970.00 | 10,260.00 | 10,260.00 | 2.91% | 57,764 |
| Jul 30, 2025 | 10,200.00 | 10,200.00 | 9,930.00 | 9,970.00 | 9,970.00 | -0.50% | 19,477 |
| Jul 29, 2025 | 9,920.00 | 10,140.00 | 9,820.00 | 10,020.00 | 10,020.00 | 1.01% | 50,696 |
| Jul 28, 2025 | 10,190.00 | 10,270.00 | 9,880.00 | 9,920.00 | 9,920.00 | -2.46% | 47,565 |
| Jul 25, 2025 | 10,080.00 | 10,310.00 | 10,080.00 | 10,170.00 | 10,170.00 | -0.59% | 28,825 |
| Jul 24, 2025 | 10,550.00 | 10,620.00 | 10,150.00 | 10,230.00 | 10,230.00 | -2.85% | 49,957 |
| Jul 23, 2025 | 10,790.00 | 10,790.00 | 10,280.00 | 10,530.00 | 10,530.00 | -0.66% | 35,356 |
| Jul 22, 2025 | 10,680.00 | 10,800.00 | 10,580.00 | 10,600.00 | 10,600.00 | -0.75% | 30,379 |
| Jul 21, 2025 | 10,840.00 | 10,870.00 | 10,500.00 | 10,680.00 | 10,680.00 | -0.93% | 40,908 |
| Jul 18, 2025 | 10,850.00 | 10,880.00 | 10,630.00 | 10,780.00 | 10,780.00 | -0.37% | 30,681 |
| Jul 17, 2025 | 10,790.00 | 10,970.00 | 10,620.00 | 10,820.00 | 10,820.00 | 0.28% | 33,749 |
| Jul 16, 2025 | 11,020.00 | 11,040.00 | 10,700.00 | 10,790.00 | 10,790.00 | -2.09% | 35,892 |
| Jul 15, 2025 | 10,990.00 | 11,060.00 | 10,810.00 | 11,020.00 | 11,020.00 | 0.27% | 39,057 |
| Jul 14, 2025 | 11,330.00 | 11,350.00 | 10,910.00 | 10,990.00 | 10,990.00 | -3.00% | 75,677 |
| Jul 11, 2025 | 11,200.00 | 11,380.00 | 11,110.00 | 11,330.00 | 11,330.00 | 1.98% | 42,332 |