ContentreeJoongAng corp. (KRX:036420)
South Korea
· Delayed Price · Currency is KRW 6,000.00
+90.00 (1.52%)
Last updated: Apr 29, 2026, 2:19 PM KST
ContentreeJoongAng corp. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,930.00 | 6,040.00 | 5,900.00 | 6,040.00 | 6,040.00 | 2.20% | 41,807 |
| Apr 28, 2026 | 6,000.00 | 6,000.00 | 5,910.00 | 5,910.00 | 5,910.00 | -1.50% | 39,331 |
| Apr 27, 2026 | 6,020.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | -0.33% | 53,995 |
| Apr 24, 2026 | 5,910.00 | 6,040.00 | 5,890.00 | 6,020.00 | 6,020.00 | 2.03% | 53,369 |
| Apr 23, 2026 | 6,070.00 | 6,070.00 | 5,840.00 | 5,900.00 | 5,900.00 | -2.80% | 93,909 |
| Apr 22, 2026 | 6,140.00 | 6,140.00 | 6,000.00 | 6,070.00 | 6,070.00 | -1.30% | 41,705 |
| Apr 21, 2026 | 6,200.00 | 6,260.00 | 6,050.00 | 6,150.00 | 6,150.00 | -0.81% | 56,786 |
| Apr 20, 2026 | 6,000.00 | 6,270.00 | 6,000.00 | 6,200.00 | 6,200.00 | 3.85% | 100,784 |
| Apr 17, 2026 | 5,930.00 | 5,970.00 | 5,820.00 | 5,970.00 | 5,970.00 | 0.67% | 54,570 |
| Apr 16, 2026 | 5,800.00 | 6,000.00 | 5,800.00 | 5,930.00 | 5,930.00 | 2.24% | 52,367 |
| Apr 15, 2026 | 6,050.00 | 6,080.00 | 5,770.00 | 5,800.00 | 5,800.00 | -3.65% | 92,839 |
| Apr 14, 2026 | 5,840.00 | 6,100.00 | 5,840.00 | 6,020.00 | 6,020.00 | 2.38% | 30,833 |
| Apr 13, 2026 | 5,860.00 | 5,960.00 | 5,710.00 | 5,880.00 | 5,880.00 | -0.17% | 32,052 |
| Apr 10, 2026 | 5,910.00 | 6,010.00 | 5,810.00 | 5,890.00 | 5,890.00 | -1.51% | 31,608 |
| Apr 9, 2026 | 5,500.00 | 6,010.00 | 5,420.00 | 5,980.00 | 5,980.00 | 8.73% | 98,744 |
| Apr 8, 2026 | 5,330.00 | 5,550.00 | 5,300.00 | 5,500.00 | 5,500.00 | 3.97% | 79,503 |
| Apr 7, 2026 | 5,320.00 | 5,450.00 | 5,190.00 | 5,290.00 | 5,290.00 | -0.56% | 47,381 |
| Apr 6, 2026 | 5,600.00 | 5,610.00 | 5,240.00 | 5,320.00 | 5,320.00 | -3.97% | 81,432 |
| Apr 3, 2026 | 5,680.00 | 5,860.00 | 5,500.00 | 5,540.00 | 5,540.00 | -2.46% | 51,661 |
| Apr 2, 2026 | 5,940.00 | 5,950.00 | 5,460.00 | 5,680.00 | 5,680.00 | -4.38% | 109,934 |
| Apr 1, 2026 | 5,770.00 | 5,950.00 | 5,740.00 | 5,940.00 | 5,940.00 | 4.21% | 37,647 |
| Mar 31, 2026 | 5,940.00 | 5,960.00 | 5,660.00 | 5,700.00 | 5,700.00 | -4.04% | 90,340 |
| Mar 30, 2026 | 5,990.00 | 6,020.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.66% | 42,587 |
| Mar 27, 2026 | 6,120.00 | 6,160.00 | 5,920.00 | 6,040.00 | 6,040.00 | -2.27% | 90,902 |
| Mar 26, 2026 | 6,340.00 | 6,390.00 | 6,000.00 | 6,180.00 | 6,180.00 | -2.52% | 166,069 |
| Mar 25, 2026 | 6,570.00 | 6,570.00 | 6,260.00 | 6,340.00 | 6,340.00 | -1.40% | 73,413 |
| Mar 24, 2026 | 6,520.00 | 6,610.00 | 6,300.00 | 6,430.00 | 6,430.00 | -1.98% | 47,058 |
| Mar 23, 2026 | 6,720.00 | 6,730.00 | 6,450.00 | 6,560.00 | 6,560.00 | -3.10% | 37,314 |
| Mar 20, 2026 | 6,820.00 | 6,950.00 | 6,600.00 | 6,770.00 | 6,770.00 | -0.59% | 50,961 |
| Mar 19, 2026 | 6,850.00 | 6,900.00 | 6,700.00 | 6,810.00 | 6,810.00 | -0.58% | 34,209 |
| Mar 18, 2026 | 6,900.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,850.00 | -0.72% | 24,638 |
| Mar 17, 2026 | 7,150.00 | 7,150.00 | 6,770.00 | 6,900.00 | 6,900.00 | -1.99% | 62,053 |
| Mar 16, 2026 | 6,850.00 | 7,090.00 | 6,780.00 | 7,040.00 | 7,040.00 | 3.23% | 141,779 |
| Mar 13, 2026 | 6,600.00 | 6,920.00 | 6,440.00 | 6,820.00 | 6,820.00 | 3.18% | 48,816 |
| Mar 12, 2026 | 6,470.00 | 6,620.00 | 6,100.00 | 6,610.00 | 6,610.00 | 2.16% | 43,039 |
| Mar 11, 2026 | 6,520.00 | 6,620.00 | 6,390.00 | 6,470.00 | 6,470.00 | 0.78% | 59,691 |
| Mar 10, 2026 | 6,390.00 | 6,630.00 | 6,350.00 | 6,420.00 | 6,420.00 | 0.78% | 52,031 |
| Mar 9, 2026 | 6,230.00 | 6,480.00 | 6,110.00 | 6,370.00 | 6,370.00 | -3.78% | 69,529 |
| 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 |