Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/19/2022	-0.40 / -2.11%	18.50	19.00	18.40	18.60	18.65	13.02	493,900
5/18/2022	+0.30 / +1.60%	18.55	19.90	18.55	19.00	19.04	13.30	658,100
5/17/2022	+1.20 / +6.86%	17.60	18.70	16.60	18.70	17.94	13.09	832,500
5/16/2022	-0.35 / -1.96%	18.10	19.05	17.50	17.50	18.31	12.25	753,300
5/13/2022	-1.30 / -6.79%	18.80	18.90	17.85	17.85	18.08	12.49	1,012,000
5/12/2022	-1.40 / -6.81%	20.55	20.55	19.15	19.15	19.52	13.40	502,500
5/11/2022	+1.20 / +6.20%	19.90	20.70	19.40	20.55	20.06	14.38	687,000
5/10/2022	0.00 / 0.00%	18.05	19.40	18.00	19.35	18.52	13.54	832,100
5/9/2022	-1.45 / -6.97%	20.00	20.20	19.35	19.35	19.45	13.54	727,200
5/6/2022	-1.20 / -5.45%	20.80	21.80	20.80	20.80	21.11	14.56	322,500
5/5/2022	-1.00 / -4.35%	23.00	23.20	21.40	22.00	21.93	15.40	1,518,600
5/4/2022	-0.40 / -1.71%	23.50	23.70	22.60	23.00	23.01	16.10	584,300
4/29/2022	+0.95 / +4.23%	22.00	23.90	21.70	23.40	22.87	16.38	820,700
4/28/2022	+0.80 / +3.70%	22.45	22.90	22.00	22.45	22.46	15.71	748,800
4/27/2022	+1.40 / +6.91%	20.30	21.65	20.00	21.65	21.22	15.15	1,030,200
4/26/2022	+1.30 / +6.86%	18.90	20.25	17.70	20.25	18.73	14.17	611,500
4/25/2022	-1.40 / -6.88%	20.15	20.90	18.95	18.95	19.63	13.26	1,095,700
4/22/2022	+0.45 / +2.26%	19.80	20.70	18.90	20.35	20.12	14.24	827,800
4/21/2022	-1.40 / -6.57%	19.85	21.00	19.85	19.90	20.01	13.93	1,581,900
4/20/2022	-1.60 / -6.99%	22.90	22.90	21.30	21.30	21.74	14.91	1,357,100
4/19/2022	-1.70 / -6.91%	24.70	25.30	22.90	22.90	23.66	16.03	1,209,000
4/18/2022	-1.85 / -6.99%	26.00	26.40	24.60	24.60	24.95	17.22	1,643,800
4/15/2022	-0.75 / -2.76%	26.60	27.20	26.45	26.45	26.64	18.51	684,700
4/14/2022	0.00 / 0.00%	27.55	27.70	26.70	27.20	27.11	19.04	508,800
4/13/2022	+0.60 / +2.26%	26.50	27.20	25.80	27.20	26.60	19.04	869,500
4/12/2022	-1.80 / -6.34%	28.85	28.90	26.60	26.60	27.74	18.62	1,118,500
4/8/2022	-0.80 / -2.74%	29.20	29.70	28.00	28.40	29.00	19.88	992,800
4/7/2022	-1.60 / -5.19%	30.30	30.90	29.10	29.20	29.74	20.44	1,810,000
4/6/2022	-0.90 / -2.84%	31.25	31.80	30.50	30.80	31.00	21.56	1,341,300
4/5/2022	+0.20 / +0.63%	31.30	31.85	31.05	31.70	31.46	22.19	1,196,100

<<Previous 30 days Next 30 days>>

CKG News

29/04	CKG: Explanation of separate and consolidated FS for Q1 of 2025 - same period in 2024
25/04	CKG: Plan for holding AGM 2025
25/04	CKG: Record date for dividend payment & implementing rights to buy shares
22/04	CKG: Reporting materials on stock issuance for dividend payment
22/04	CKG: Share issuance for dividend payment

More News

Related Companies

	Volume	Price	Change
BCM	1,078,700	61.50	2.33%
CIG	133,800	8.08	0.50%
CRE	357,800	8.44	0.96%
DLG	1,304,900	2.25	0.90%
DLR	0	18.60	0.00%
DTI	79,300	2.70	12.50%
DXS	5,880,600	9.00	2.51%
FIR	342,800	9.17	0.11%
FLC	0	3.50	0.00%