Chong Kun Dang Pharmaceutical historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	111,900.01	115,000.01	111,500.01	113,900.01	106,515.35	75,376
2024-07-29	109,200.01	113,500.01	109,200.01	111,900.01	104,645.01	74,215
2024-07-26	105,700.01	110,000.01	105,700.01	108,200.01	101,184.90	60,056
2024-07-25	106,200.01	109,500.01	105,900.01	106,200.01	99,314.57	47,610
2024-07-24	103,400.01	110,500.01	103,100.01	106,200.01	99,314.57	56,424
2024-07-23	107,100.01	107,500.01	103,600.01	103,600.01	96,883.14	33,079
2024-07-22	104,900.01	110,400.01	103,400.01	107,000.01	100,062.70	31,664
2024-07-19	108,100.01	108,200.01	105,700.01	105,800.01	98,940.50	26,405
2024-07-18	108,700.01	110,000.01	107,700.01	109,500.01	102,400.62	103,649
2024-07-17	110,500.01	111,100.01	108,400.01	108,600.01	101,558.97	27,463
2024-07-16	108,300.01	110,000.01	106,500.01	108,900.01	101,839.52	47,703
2024-07-15	111,500.01	112,100.01	107,500.01	107,900.01	100,904.35	58,668
2024-07-12	105,700.01	111,300.01	105,700.01	110,600.01	103,429.30	87,910
2024-07-11	108,100.01	108,300.01	106,000.01	106,900.01	99,969.19	36,501
2024-07-10	101,100.01	110,000.01	100,000.01	108,100.01	101,091.39	129,427
2024-07-09	99,300.01	101,500.01	99,300.01	101,100.01	94,545.23	34,148
2024-07-08	100,300.01	100,400.01	99,300.01	99,700.01	93,236.00	15,556
2024-07-05	97,100.01	101,200.01	96,900.01	100,100.01	93,610.06	68,157
2024-07-04	97,500.01	97,900.01	96,100.01	97,100.01	90,804.57	20,155
2024-07-03	96,800.01	97,900.01	96,800.01	97,500.01	91,178.63	20,443
2024-07-02	96,700.01	98,000.01	95,900.01	97,400.01	91,085.12	50,721
2024-07-01	97,700.01	98,100.01	96,700.01	97,600.01	91,272.15	28,885
2024-06-28	97,000.01	97,900.01	96,000.01	97,900.01	91,552.70	23,932
2024-06-27	95,500.01	97,700.01	95,500.01	97,000.01	90,711.05	32,322
2024-06-26	96,500.01	97,400.01	95,600.01	96,400.01	90,149.95	26,990
2024-06-25	96,700.01	97,900.01	95,300.01	97,400.01	91,085.12	43,853
2024-06-24	94,600.01	96,900.01	94,600.01	95,800.01	89,588.85	80,880
2024-06-21	100,700.01	101,400.01	94,600.01	94,600.01	88,466.65	159,201
2024-06-20	100,400.01	102,000.01	99,800.01	101,600.01	95,012.81	141,767
2024-06-19	100,600.01	100,600.01	99,800.01	100,400.01	93,890.61	24,352
2024-06-18	102,100.01	103,000.01	100,000.01	100,100.01	93,610.06	39,909
2024-06-17	100,900.01	103,900.01	100,200.01	102,100.01	95,480.39	43,180
2024-06-14	101,000.01	102,000.01	100,500.01	101,700.01	95,106.33	40,072
2024-06-13	100,800.01	103,300.01	100,800.01	101,400.01	94,825.78	41,131
2024-06-12	102,300.01	103,400.01	100,400.01	101,000.01	94,451.71	54,892
2024-06-11	103,700.01	104,700.01	102,500.01	102,500.01	95,854.46	21,880
2024-06-10	105,400.01	105,500.01	103,000.01	103,500.01	96,789.62	24,101
2024-06-07	105,700.01	107,200.01	104,800.01	106,700.01	99,782.15	19,288
2024-06-05	108,000.01	108,000.01	105,500.01	106,700.01	99,782.15	17,653
2024-06-04	102,900.01	110,300.01	102,900.01	107,500.01	100,530.29	50,778
2024-06-03	104,500.01	106,200.01	102,500.01	103,700.01	96,976.66	13,290
2024-05-31	102,300.01	104,600.01	102,300.01	104,500.01	97,724.79	32,272
2024-05-30	104,200.01	105,300.01	102,300.01	102,300.01	95,667.43	24,092
2024-05-29	107,100.01	108,500.01	104,900.01	105,300.01	98,472.92	19,375
2024-05-28	107,400.01	110,300.01	105,500.01	109,300.01	102,213.58	66,145
2024-05-27	105,700.01	109,000.01	102,800.01	109,000.01	101,933.03	72,265
2024-05-24	99,700.01	106,500.01	99,300.01	106,000.01	99,127.54	86,969
2024-05-23	100,000.01	101,700.01	99,800.01	100,000.01	93,516.55	25,961
2024-05-22	101,000.01	101,700.01	100,400.01	100,500.01	93,984.13	23,251
2024-05-21	101,500.01	101,800.01	100,800.01	101,600.01	95,012.81	16,867
2024-05-20	102,700.01	103,100.01	101,700.01	101,800.01	95,199.84	17,216
2024-05-17	102,300.01	103,700.01	101,800.01	102,700.01	96,041.49	13,750
2024-05-16	105,300.01	105,700.01	102,800.01	103,100.01	96,415.56	24,956
2024-05-14	101,900.01	104,200.01	101,500.01	104,200.01	97,444.24	21,257
2024-05-13	103,200.01	103,200.01	101,000.01	101,400.01	94,825.78	24,668
2024-05-10	103,600.01	104,500.01	102,500.01	103,200.01	96,509.07	15,727
2024-05-09	104,600.01	104,600.01	102,300.01	102,600.01	95,947.98	23,824
2024-05-08	103,800.01	103,900.01	102,700.01	103,600.01	96,883.14	14,922
2024-05-07	103,400.01	105,600.01	102,600.01	103,100.01	96,415.56	30,591
2024-05-03	103,900.01	104,500.01	101,600.01	101,900.01	95,293.36	36,819

← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	500.0000 KRW
2024-12-27	1,155.0000 KRW
2023-12-27	1,155.0000 KRW
2022-12-28	1,050.0000 KRW
2021-12-29	1,050.0000 KRW
2020-12-29	999.9999 KRW
2019-12-27	900.0001 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.