Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2023	-1.80 / -6.00%	30.20	30.20	28.20	28.20	28.77	28.20	607,500
9/8/2023	-0.30 / -0.99%	30.30	30.70	29.95	30.00	30.17	30.00	186,200
9/7/2023	0.00 / 0.00%	30.50	31.90	30.00	30.30	30.63	30.30	341,000
9/6/2023	+0.20 / +0.66%	30.30	30.55	29.80	30.30	30.25	30.30	186,900
9/5/2023	-0.50 / -1.63%	30.70	31.00	29.50	30.10	29.92	30.10	544,600
8/31/2023	-0.95 / -3.01%	31.10	32.05	30.25	30.60	31.01	30.60	204,300
8/30/2023	+1.45 / +4.82%	30.20	32.20	29.85	31.55	31.29	31.55	1,135,000
8/29/2023	+0.05 / +0.17%	30.25	30.25	29.85	30.10	30.04	30.10	561,900
8/28/2023	0.00 / 0.00%	30.05	30.80	29.65	30.05	30.07	30.05	690,000
8/25/2023	-0.10 / -0.33%	30.50	30.50	29.75	30.05	30.04	30.05	885,500
8/24/2023	+1.70 / +5.98%	28.50	30.25	28.50	30.15	29.93	30.15	1,002,600
8/23/2023	+1.85 / +6.95%	27.45	28.45	26.60	28.45	28.23	28.45	1,356,600
8/22/2023	+0.80 / +3.10%	25.90	26.60	25.70	26.60	26.21	26.60	595,100
8/21/2023	+1.30 / +5.31%	24.50	25.80	24.50	25.80	25.19	25.80	318,100
8/18/2023	-1.80 / -6.84%	26.00	26.10	24.50	24.50	25.67	24.50	1,050,000
8/17/2023	-0.40 / -1.50%	26.70	26.85	26.30	26.30	26.51	26.30	416,100
8/16/2023	+0.90 / +3.49%	25.90	26.70	25.55	26.70	26.16	26.70	780,200
8/15/2023	+0.80 / +3.20%	25.50	25.80	25.30	25.80	25.63	25.80	665,400
8/14/2023	+0.80 / +3.31%	23.95	25.45	23.95	25.00	25.01	25.00	621,100
8/11/2023	+0.20 / +0.83%	24.00	24.80	23.80	24.20	24.01	24.20	205,700
8/10/2023	-0.30 / -1.23%	24.70	24.85	23.90	24.00	24.40	24.00	354,500
8/9/2023	+0.05 / +0.21%	24.30	24.70	24.00	24.30	24.37	24.30	203,100
8/8/2023	+0.75 / +3.19%	23.50	24.55	23.50	24.25	24.14	24.25	398,900
8/7/2023	-0.10 / -0.42%	24.00	24.00	23.40	23.50	23.61	23.50	211,700
8/4/2023	+0.30 / +1.29%	23.30	23.95	23.30	23.60	23.51	23.60	348,800
8/3/2023	-0.50 / -2.10%	24.00	24.00	23.25	23.30	23.44	23.30	568,100
8/2/2023	-0.45 / -1.86%	24.00	24.75	23.50	23.80	23.85	23.80	511,700
8/1/2023	-0.95 / -3.77%	25.65	25.65	24.25	24.25	24.88	24.25	423,100
7/31/2023	-0.60 / -2.33%	25.85	26.10	25.10	25.20	25.39	25.20	255,500
7/28/2023	0.00 / 0.00%	25.80	26.35	25.70	25.80	26.08	25.80	351,800

<<Previous 30 days Next 30 days>>

CKG News

11/11	CKG: Approving the credit limit at NamAbank
24/09	CKG: Report affiliated person trade
23/09	CKG: Report on overcoming the status of warned and supervised securities
06/09	CKG: Notification Affiliated person trade
02/08	CKG: BOD resolution dated July 31, 2024

More News

Related Companies

	Volume	Price	Change
BCM	125,300	65.80	0.46%
CIG	484,300	8.02	6.23%
CRE	57,000	6.84	-1.30%
DLG	848,200	1.90	1.60%
DLR	0	19.90	0.00%
DTI	21,400	2.10	0.00%
DXS	1,898,600	7.48	-0.27%
FIR	808,100	5.13	2.19%
FLC	0	3.50	0.00%