Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
4/4/2022	-0.30 / -0.94%	31.80	32.40	31.50	31.50	31.83	22.05	984,600
4/1/2022	-0.05 / -0.16%	31.50	32.00	31.05	31.80	31.54	22.26	1,115,200
3/31/2022	-0.15 / -0.47%	32.05	32.45	31.65	31.85	31.96	22.29	1,294,100
3/30/2022	-1.25 / -3.76%	33.20	33.60	31.95	32.00	32.65	22.40	1,898,000
3/29/2022	+0.35 / +1.06%	33.00	33.70	33.00	33.25	33.36	23.27	1,216,400
3/28/2022	-0.65 / -1.94%	32.80	33.50	31.60	32.90	32.81	23.03	2,024,600
3/25/2022	+0.45 / +1.36%	33.40	34.00	33.05	33.55	33.35	23.48	1,443,900
3/24/2022	+0.15 / +0.46%	32.90	33.50	32.80	33.10	33.05	23.17	1,094,800
3/23/2022	-0.05 / -0.15%	33.10	33.70	32.70	32.95	33.12	23.06	1,540,800
3/22/2022	+0.10 / +0.30%	33.50	34.45	32.90	33.00	33.62	23.10	2,621,100
3/21/2022	+0.40 / +1.23%	32.50	33.00	32.25	32.90	32.62	23.03	1,543,600
3/18/2022	-0.40 / -1.22%	32.90	33.50	32.50	32.50	32.92	22.75	1,806,100
3/17/2022	+0.95 / +2.97%	32.15	33.30	32.15	32.90	32.93	23.03	1,943,500

<<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	137,600	61.10	-2.24%
CIG	7,000	7.97	1.27%
CRE	66,000	7.36	0.41%
DLG	484,300	2.27	-0.44%
DLR	0	25.20	0.00%
DTI	100	2.20	4.76%
DXS	485,000	6.56	-0.91%
FIR	155,600	9.28	-2.73%
FLC	0	3.50	0.00%