ContentreeJoongAng corp. (KRX:036420)
South Korea
· Delayed Price · Currency is KRW 6,270.00
-350.00 (-5.29%)
Last updated: Mar 9, 2026, 2:36 PM KST
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,230.00 | 6,480.00 | 6,230.00 | 6,320.00 | - | -4.53% | 5,401 |
| Mar 6, 2026 | 6,430.00 | 6,780.00 | 6,410.00 | 6,620.00 | 6,620.00 | 0.30% | 44,017 |
| Mar 5, 2026 | 6,200.00 | 6,610.00 | 6,200.00 | 6,600.00 | 6,600.00 | 9.82% | 62,222 |
| Mar 4, 2026 | 6,730.00 | 6,750.00 | 6,010.00 | 6,010.00 | 6,010.00 | -11.49% | 170,788 |
| Mar 3, 2026 | 6,900.00 | 6,940.00 | 6,620.00 | 6,790.00 | 6,790.00 | -2.58% | 134,833 |
| Feb 27, 2026 | 7,190.00 | 7,190.00 | 6,950.00 | 6,970.00 | 6,970.00 | -1.13% | 69,762 |
| Feb 26, 2026 | 7,280.00 | 7,280.00 | 7,030.00 | 7,050.00 | 7,050.00 | -3.16% | 124,727 |
| Feb 25, 2026 | 7,340.00 | 7,350.00 | 7,150.00 | 7,280.00 | 7,280.00 | -0.82% | 73,757 |
| Feb 24, 2026 | 7,450.00 | 7,460.00 | 7,100.00 | 7,340.00 | 7,340.00 | -1.34% | 56,270 |
| Feb 23, 2026 | 7,400.00 | 7,520.00 | 7,370.00 | 7,440.00 | 7,440.00 | 1.09% | 53,586 |
| Feb 20, 2026 | 7,500.00 | 7,580.00 | 7,350.00 | 7,360.00 | 7,360.00 | -2.13% | 83,877 |
| Feb 19, 2026 | 7,260.00 | 7,580.00 | 7,260.00 | 7,520.00 | 7,520.00 | 3.87% | 120,371 |
| Feb 13, 2026 | 7,230.00 | 7,430.00 | 7,080.00 | 7,240.00 | 7,240.00 | - | 66,949 |
| Feb 12, 2026 | 7,200.00 | 7,270.00 | 7,070.00 | 7,240.00 | 7,240.00 | 0.56% | 45,804 |
| Feb 11, 2026 | 7,340.00 | 7,340.00 | 7,000.00 | 7,200.00 | 7,200.00 | -1.91% | 62,356 |
| Feb 10, 2026 | 7,320.00 | 7,480.00 | 7,200.00 | 7,340.00 | 7,340.00 | 0.55% | 71,215 |
| Feb 9, 2026 | 7,010.00 | 7,300.00 | 7,000.00 | 7,300.00 | 7,300.00 | 4.14% | 79,147 |
| Feb 6, 2026 | 7,300.00 | 7,320.00 | 6,810.00 | 7,010.00 | 7,010.00 | -2.64% | 78,635 |
| Feb 5, 2026 | 7,090.00 | 7,360.00 | 7,030.00 | 7,200.00 | 7,200.00 | 1.41% | 71,616 |
| Feb 4, 2026 | 7,080.00 | 7,200.00 | 6,970.00 | 7,100.00 | 7,100.00 | 0.28% | 50,982 |
| Feb 3, 2026 | 6,980.00 | 7,190.00 | 6,800.00 | 7,080.00 | 7,080.00 | 2.02% | 93,836 |
| Feb 2, 2026 | 7,090.00 | 7,120.00 | 6,810.00 | 6,940.00 | 6,940.00 | -2.25% | 174,297 |
| Jan 30, 2026 | 7,300.00 | 7,340.00 | 7,090.00 | 7,100.00 | 7,100.00 | -3.40% | 108,323 |
| Jan 29, 2026 | 7,500.00 | 7,500.00 | 7,130.00 | 7,350.00 | 7,350.00 | -1.61% | 111,344 |
| Jan 28, 2026 | 7,540.00 | 7,770.00 | 7,400.00 | 7,470.00 | 7,470.00 | -0.53% | 147,327 |
| Jan 27, 2026 | 7,410.00 | 7,740.00 | 7,350.00 | 7,510.00 | 7,510.00 | 1.90% | 205,074 |
| Jan 26, 2026 | 6,810.00 | 7,590.00 | 6,810.00 | 7,370.00 | 7,370.00 | 8.38% | 384,410 |
| Jan 23, 2026 | 6,680.00 | 6,930.00 | 6,560.00 | 6,800.00 | 6,800.00 | 3.66% | 165,125 |
| Jan 22, 2026 | 6,550.00 | 6,630.00 | 6,390.00 | 6,560.00 | 6,560.00 | 0.92% | 69,201 |
| Jan 21, 2026 | 6,670.00 | 6,670.00 | 6,410.00 | 6,500.00 | 6,500.00 | -2.84% | 83,470 |
| Jan 20, 2026 | 6,500.00 | 6,820.00 | 6,500.00 | 6,690.00 | 6,690.00 | 1.36% | 122,581 |
| Jan 19, 2026 | 6,710.00 | 6,710.00 | 6,410.00 | 6,600.00 | 6,600.00 | -1.79% | 96,240 |
| Jan 16, 2026 | 6,750.00 | 6,780.00 | 6,450.00 | 6,720.00 | 6,720.00 | -0.44% | 143,666 |
| Jan 15, 2026 | 6,740.00 | 6,780.00 | 6,300.00 | 6,750.00 | 6,750.00 | - | 100,820 |
| Jan 14, 2026 | 6,530.00 | 6,980.00 | 6,390.00 | 6,750.00 | 6,750.00 | 3.85% | 221,136 |
| Jan 13, 2026 | 6,660.00 | 6,720.00 | 6,290.00 | 6,500.00 | 6,500.00 | -2.26% | 211,497 |
| Jan 12, 2026 | 6,430.00 | 6,810.00 | 6,320.00 | 6,650.00 | 6,650.00 | 5.56% | 362,404 |
| Jan 9, 2026 | 6,500.00 | 6,500.00 | 5,950.00 | 6,300.00 | 6,300.00 | -3.82% | 619,079 |
| Jan 8, 2026 | 7,770.00 | 7,770.00 | 6,470.00 | 6,550.00 | 6,550.00 | -16.03% | 654,341 |
| Jan 7, 2026 | 8,200.00 | 8,200.00 | 7,470.00 | 7,800.00 | 7,800.00 | -5.45% | 404,403 |
| Jan 6, 2026 | 9,510.00 | 9,510.00 | 8,250.00 | 8,250.00 | 8,250.00 | -13.97% | 407,717 |
| Jan 5, 2026 | 9,950.00 | 10,010.00 | 9,390.00 | 9,590.00 | 9,590.00 | -3.52% | 94,706 |
| Jan 2, 2026 | 9,920.00 | 9,980.00 | 9,750.00 | 9,940.00 | 9,940.00 | 2.47% | 62,848 |
| Dec 30, 2025 | 9,690.00 | 9,890.00 | 9,520.00 | 9,700.00 | 9,700.00 | -1.22% | 21,676 |
| Dec 29, 2025 | 9,700.00 | 9,870.00 | 9,590.00 | 9,820.00 | 9,820.00 | 0.92% | 21,004 |
| Dec 26, 2025 | 9,990.00 | 9,990.00 | 9,650.00 | 9,730.00 | 9,730.00 | -1.52% | 22,117 |
| Dec 24, 2025 | 10,010.00 | 10,010.00 | 9,700.00 | 9,880.00 | 9,880.00 | -1.50% | 35,933 |
| Dec 23, 2025 | 10,040.00 | 10,200.00 | 9,810.00 | 10,030.00 | 10,030.00 | - | 59,595 |
| Dec 22, 2025 | 9,920.00 | 10,100.00 | 9,850.00 | 10,030.00 | 10,030.00 | 1.21% | 36,918 |
| Dec 19, 2025 | 9,840.00 | 10,040.00 | 9,810.00 | 9,910.00 | 9,910.00 | 0.10% | 27,671 |
| Dec 18, 2025 | 9,870.00 | 9,930.00 | 9,680.00 | 9,900.00 | 9,900.00 | - | 37,684 |
| Dec 17, 2025 | 9,820.00 | 9,920.00 | 9,740.00 | 9,900.00 | 9,900.00 | - | 28,813 |
| Dec 16, 2025 | 10,090.00 | 10,090.00 | 9,640.00 | 9,900.00 | 9,900.00 | -0.80% | 32,394 |
| Dec 15, 2025 | 9,830.00 | 10,130.00 | 9,770.00 | 9,980.00 | 9,980.00 | 0.71% | 46,118 |
| Dec 12, 2025 | 9,830.00 | 9,910.00 | 9,700.00 | 9,910.00 | 9,910.00 | 0.92% | 38,105 |
| Dec 11, 2025 | 9,470.00 | 9,850.00 | 9,470.00 | 9,820.00 | 9,820.00 | 3.37% | 62,193 |
| Dec 10, 2025 | 9,280.00 | 9,630.00 | 9,250.00 | 9,500.00 | 9,500.00 | 2.37% | 39,186 |
| Dec 9, 2025 | 9,390.00 | 9,450.00 | 9,280.00 | 9,280.00 | 9,280.00 | -1.49% | 21,649 |
| Dec 8, 2025 | 9,470.00 | 9,500.00 | 9,340.00 | 9,420.00 | 9,420.00 | -1.88% | 26,935 |
| Dec 5, 2025 | 9,600.00 | 9,610.00 | 9,440.00 | 9,600.00 | 9,600.00 | - | 40,763 |
| Dec 4, 2025 | 9,620.00 | 9,640.00 | 9,470.00 | 9,600.00 | 9,600.00 | -0.21% | 22,745 |
| Dec 3, 2025 | 9,770.00 | 9,800.00 | 9,520.00 | 9,620.00 | 9,620.00 | -1.54% | 28,127 |
| Dec 2, 2025 | 9,620.00 | 9,780.00 | 9,580.00 | 9,770.00 | 9,770.00 | 1.35% | 25,712 |
| Dec 1, 2025 | 9,470.00 | 9,750.00 | 9,460.00 | 9,640.00 | 9,640.00 | 1.80% | 37,002 |
| 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 | - | 13,406 |
| Nov 26, 2025 | 9,010.00 | 9,450.00 | 9,000.00 | 9,400.00 | 9,400.00 | 6.09% | 53,828 |
| Nov 25, 2025 | 9,080.00 | 9,150.00 | 8,860.00 | 8,860.00 | 8,860.00 | -3.17% | 31,710 |
| Nov 24, 2025 | 9,070.00 | 9,210.00 | 9,040.00 | 9,150.00 | 9,150.00 | 0.44% | 14,700 |
| Nov 21, 2025 | 9,290.00 | 9,290.00 | 9,060.00 | 9,110.00 | 9,110.00 | -2.88% | 31,812 |
| 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 |