Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	103,400.01	105,800.01	103,300.01	103,500.01	96,789.62	38,865
2024-04-30	104,800.01	105,200.01	103,400.01	104,300.01	97,537.76	43,953
2024-04-29	101,000.01	106,600.01	100,500.01	105,800.01	98,940.50	53,161
2024-04-26	100,600.01	101,300.01	100,200.01	101,100.01	94,545.23	14,824
2024-04-25	101,000.01	101,500.01	100,400.01	100,600.01	94,077.64	28,959
2024-04-24	104,100.01	104,100.01	100,900.01	101,800.01	95,199.84	21,656
2024-04-23	101,000.01	103,100.01	100,800.01	103,100.01	96,415.56	19,072
2024-04-22	101,200.01	102,000.01	99,800.01	102,000.01	95,386.88	25,482
2024-04-19	100,200.01	101,300.01	99,200.01	99,200.01	92,768.41	46,560
2024-04-18	99,600.01	101,800.01	99,500.01	101,600.01	95,012.81	18,318
2024-04-17	100,200.01	100,800.01	98,900.01	99,100.01	92,674.90	32,055
2024-04-16	98,700.01	101,000.01	98,300.01	100,100.01	93,610.06	45,399
2024-04-15	102,000.01	102,000.01	98,600.01	99,600.01	93,142.48	36,534
2024-04-12	101,200.01	103,400.01	100,600.01	102,800.01	96,135.01	28,574
2024-04-11	102,000.01	103,000.01	100,500.01	101,300.01	94,732.26	31,064
2024-04-09	103,600.01	105,100.01	102,500.01	103,300.01	96,602.59	38,234
2024-04-08	104,200.01	104,500.01	101,100.01	104,200.01	97,444.24	33,181
2024-04-05	103,500.01	104,900.01	103,000.01	104,200.01	97,444.24	30,815
2024-04-04	108,000.01	108,100.01	104,300.01	104,600.01	97,818.31	52,237
2024-04-03	107,400.01	108,000.01	105,600.01	106,900.01	99,969.19	35,908
2024-04-02	110,200.01	112,600.01	107,700.01	107,700.01	100,717.32	55,162
2024-04-01	111,100.01	114,500.01	110,600.01	111,300.01	104,083.91	33,436
2024-03-29	114,600.01	114,700.01	110,200.01	110,200.01	103,055.23	30,130
2024-03-28	113,100.01	116,800.01	113,100.01	113,500.01	106,141.28	48,896
2024-03-27	112,500.01	115,300.01	112,500.01	114,000.01	106,608.86	38,802
2024-03-26	114,500.01	116,000.01	113,000.01	113,500.01	106,141.28	51,080
2024-03-25	108,600.01	114,800.01	108,600.01	114,000.01	106,608.86	98,191
2024-03-22	109,600.01	110,900.01	109,000.01	109,300.01	102,213.58	30,061
2024-03-21	108,600.01	110,500.01	107,800.01	109,000.01	101,933.03	43,192
2024-03-20	109,500.01	110,100.01	106,900.01	107,300.01	100,343.25	29,375
2024-03-19	109,500.01	110,600.01	107,700.01	108,500.01	101,465.45	21,385
2024-03-18	106,300.01	110,300.01	105,700.01	109,600.01	102,494.13	40,214
2024-03-15	108,500.01	109,000.01	105,500.01	105,600.01	98,753.47	78,645
2024-03-14	111,900.01	112,200.01	109,000.01	109,000.01	101,933.03	38,385
2024-03-13	112,200.01	112,500.01	110,300.01	110,900.01	103,709.85	26,753
2024-03-12	112,100.01	112,500.01	109,300.01	111,100.01	103,896.88	28,462
2024-03-11	110,900.01	113,200.01	110,800.01	111,000.01	103,803.37	36,158
2024-03-08	105,900.01	111,700.01	105,100.01	110,900.01	103,709.85	78,252
2024-03-07	107,600.01	108,100.01	103,800.01	104,400.01	97,631.27	49,068
2024-03-06	106,200.01	109,200.01	105,800.01	107,100.01	100,156.22	27,888
2024-03-05	106,100.01	107,900.01	105,600.01	107,500.01	100,530.29	45,997
2024-03-04	109,100.01	109,300.01	106,200.01	107,000.01	100,062.70	50,194
2024-02-29	110,100.01	110,300.01	107,000.01	108,200.01	101,184.90	45,268
2024-02-28	110,300.01	110,800.01	108,500.01	110,200.01	103,055.23	31,671
2024-02-27	114,000.01	114,000.01	109,300.01	110,100.01	102,961.72	45,313
2024-02-26	112,000.01	115,500.01	110,500.01	113,100.01	105,767.21	76,477
2024-02-23	110,000.01	113,300.01	110,000.01	111,100.01	103,896.88	49,585
2024-02-22	112,100.01	112,200.01	109,200.01	110,200.01	103,055.23	33,206
2024-02-21	112,600.01	113,500.01	110,900.01	111,200.01	103,990.40	28,818
2024-02-20	111,700.01	113,800.01	111,200.01	111,700.01	104,457.98	18,090
2024-02-19	111,300.01	112,900.01	111,100.01	112,300.01	105,019.08	26,185
2024-02-16	113,100.01	113,200.01	110,600.01	111,100.01	103,896.88	28,648
2024-02-15	114,000.01	114,000.01	111,500.01	112,000.01	104,738.53	29,939
2024-02-14	112,700.01	114,000.01	110,400.01	112,600.01	105,299.63	37,098
2024-02-13	111,900.01	114,800.01	110,200.01	114,000.01	106,608.86	54,156
2024-02-08	112,200.01	113,300.01	110,100.01	110,800.01	103,616.33	45,206
2024-02-07	112,300.01	113,500.01	110,700.01	112,300.01	105,019.08	39,293
2024-02-06	110,800.01	115,000.01	110,400.01	111,300.01	104,083.91	71,056
2024-02-05	108,600.01	110,800.01	107,500.01	109,400.01	102,307.10	49,007
2024-02-02	107,000.01	109,900.01	106,800.01	109,500.01	102,400.62	51,056

← NewerPage 11 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.