Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-01	109,200.01	112,400.01	106,000.01	107,000.01	100,062.70	93,754
2024-01-31	113,300.01	113,900.01	107,400.01	110,000.01	102,868.20	83,352
2024-01-30	115,400.01	116,300.01	113,800.01	114,200.01	106,795.89	44,441
2024-01-29	117,700.01	117,700.01	115,000.01	115,400.01	107,918.09	76,712
2024-01-26	114,900.01	119,100.01	114,000.01	117,700.01	110,068.97	74,968
2024-01-25	112,600.01	114,900.01	111,400.01	114,000.01	106,608.86	49,324
2024-01-24	113,800.01	115,400.01	112,200.01	112,600.01	105,299.63	59,713
2024-01-23	110,700.01	117,500.01	110,700.01	115,000.01	107,544.03	113,755
2024-01-22	107,500.01	111,100.01	106,700.01	109,200.01	102,120.07	54,251
2024-01-19	108,800.01	109,800.01	105,800.01	106,700.01	99,782.15	72,943
2024-01-18	107,500.01	108,400.01	106,400.01	108,000.01	100,997.87	48,050
2024-01-17	111,700.01	112,900.01	106,400.01	107,200.01	100,249.74	100,939
2024-01-16	112,400.01	113,800.01	110,300.01	111,700.01	104,457.98	49,980
2024-01-15	114,900.01	115,500.01	112,000.01	113,000.01	105,673.70	57,191
2024-01-12	117,000.01	118,400.01	113,700.01	114,900.01	107,450.51	73,695
2024-01-11	118,500.01	119,600.01	115,600.01	115,800.01	108,292.16	87,300
2024-01-10	119,100.01	119,800.01	117,500.01	118,500.01	110,817.11	57,008
2024-01-09	117,600.01	119,800.01	117,000.01	118,900.01	111,191.17	65,346
2024-01-08	125,400.01	125,400.01	116,700.01	117,200.01	109,601.39	169,800
2024-01-05	125,900.01	128,000.01	124,000.01	125,200.01	117,082.71	65,655
2024-01-04	128,400.01	129,300.01	125,100.01	125,800.01	117,643.81	83,021
2024-01-03	129,800.01	130,600.01	127,500.01	129,600.01	121,197.44	92,700
2024-01-02	130,900.01	130,900.01	126,200.01	128,700.01	120,355.79	141,918
2023-12-28	134,700.01	134,700.01	129,800.01	130,900.01	122,413.16	115,478
2023-12-27	128,900.01	136,500.01	128,100.01	133,000.01	124,377.01	285,817
2023-12-26	133,399.88	137,799.87	132,999.88	133,599.88	117,959.87	221,792
2023-12-22	133,299.88	133,299.88	130,799.88	132,199.88	116,723.76	91,425
2023-12-21	131,499.88	133,399.88	130,099.88	131,899.88	116,458.88	96,294
2023-12-20	129,599.88	133,499.88	128,999.88	132,699.88	117,165.23	170,178
2023-12-19	128,499.88	130,499.88	128,199.88	129,599.88	114,428.14	85,958
2023-12-18	124,999.88	128,799.88	124,999.88	128,499.88	113,456.91	80,770
2023-12-15	127,499.88	127,699.88	125,199.88	126,199.88	111,426.16	83,735
2023-12-14	126,499.88	128,399.88	125,199.88	126,999.88	112,132.51	127,484
2023-12-13	130,299.88	130,299.88	124,799.88	125,199.88	110,543.23	156,535
2023-12-12	127,499.88	132,699.88	126,599.88	130,499.88	115,222.78	216,871
2023-12-11	127,899.88	129,599.88	125,699.88	127,999.88	113,015.44	120,058
2023-12-08	128,899.88	129,499.88	125,799.88	128,899.88	113,810.08	125,479
2023-12-07	125,099.88	130,899.88	125,099.88	128,399.88	113,368.62	308,096
2023-12-06	127,499.88	127,999.88	121,599.89	126,099.88	111,337.87	191,552
2023-12-05	122,599.89	128,099.88	122,499.89	126,199.88	111,426.16	289,838
2023-12-04	123,199.89	124,799.88	120,999.89	121,499.89	107,276.38	91,562
2023-12-01	123,899.88	125,399.88	119,399.89	124,399.88	109,836.89	192,705
2023-11-30	123,099.89	124,699.88	121,699.89	123,799.88	109,307.13	132,005
2023-11-29	127,099.88	127,099.88	122,099.89	123,899.88	109,395.42	271,571
2023-11-28	121,699.89	127,499.88	119,999.89	127,499.88	112,573.98	272,575
2023-11-27	125,999.88	126,999.88	120,399.89	121,999.89	107,717.85	182,695
2023-11-24	126,999.88	128,199.88	122,999.89	126,199.88	111,426.16	238,806
2023-11-23	119,999.89	126,799.88	118,699.89	125,499.88	110,808.11	356,231
2023-11-22	120,499.89	121,699.89	117,899.89	119,399.89	105,422.22	128,332
2023-11-21	117,699.89	121,299.89	115,699.89	120,499.89	106,393.45	202,029
2023-11-20	116,599.89	118,599.89	113,799.89	116,599.89	102,950.01	160,507
2023-11-17	125,099.88	126,299.88	115,599.89	116,399.89	102,773.42	403,462
2023-11-16	120,899.89	128,999.88	119,499.89	127,599.88	112,662.27	430,521
2023-11-15	120,499.89	121,999.89	118,099.89	119,899.89	105,863.69	262,987
2023-11-14	116,199.89	121,399.89	115,099.89	119,899.89	105,863.69	281,555
2023-11-13	119,499.89	123,199.89	116,399.89	116,799.89	103,126.59	437,033
2023-11-10	122,499.89	123,299.89	117,299.89	119,099.89	105,157.34	494,680
2023-11-09	131,099.88	132,999.88	123,099.89	125,599.88	110,896.40	665,876
2023-11-08	129,499.88	132,599.88	127,099.88	129,499.88	114,339.84	655,618
2023-11-07	133,999.88	139,799.87	126,999.88	129,499.88	114,339.84	2,229,321

← NewerPage 12 of 21 · 1,230 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.