Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-06	105,399.90	131,899.88	101,899.91	127,999.88	113,015.44	2,800,542
2023-11-03	97,499.91	101,699.91	96,999.91	101,499.91	89,617.72	130,971
2023-11-02	95,599.91	96,599.91	94,799.91	95,999.91	84,761.58	40,575
2023-11-01	95,899.91	97,799.91	93,199.91	94,599.91	83,525.48	63,540
2023-10-31	93,499.91	96,399.91	91,799.91	94,899.91	83,790.36	63,354
2023-10-30	91,699.91	93,699.91	91,699.91	92,899.91	82,024.49	26,754
2023-10-27	91,699.91	94,599.91	90,399.92	93,499.91	82,554.25	50,398
2023-10-26	92,499.91	93,299.91	89,899.92	91,299.91	80,611.80	36,471
2023-10-25	93,099.91	94,499.91	92,399.91	93,299.91	82,377.66	26,070
2023-10-24	94,499.91	94,499.91	89,999.92	92,499.91	81,671.32	42,697
2023-10-23	91,299.91	94,599.91	91,299.91	93,699.91	82,730.84	41,221
2023-10-20	92,099.91	94,099.91	90,699.92	92,599.91	81,759.61	53,450
2023-10-19	95,899.91	96,099.91	92,399.91	93,299.91	82,377.66	68,763
2023-10-18	99,199.91	99,899.91	95,599.91	96,799.91	85,467.93	58,945
2023-10-17	100,999.91	101,099.91	97,699.91	99,499.91	87,851.85	56,028
2023-10-16	98,899.91	100,999.91	97,999.91	100,199.91	88,469.90	55,934
2023-10-13	99,999.91	100,399.91	98,399.91	99,999.91	88,293.32	44,885
2023-10-12	99,899.91	101,899.91	98,399.91	99,899.91	88,205.02	110,452
2023-10-11	96,299.91	99,899.91	95,399.91	98,599.91	87,057.21	123,098
2023-10-10	97,099.91	97,599.91	94,299.91	95,399.91	84,231.82	57,857
2023-10-06	92,399.91	96,899.91	92,199.91	96,699.91	85,379.64	70,875
2023-10-05	93,399.91	94,099.91	92,099.91	92,899.91	82,024.49	28,172
2023-10-04	93,699.91	95,099.91	92,099.91	93,399.91	82,465.96	50,412
2023-09-27	92,999.91	94,499.91	92,699.91	93,799.91	82,819.13	29,755
2023-09-26	91,499.91	93,599.91	91,499.91	93,399.91	82,465.96	28,131
2023-09-25	93,599.91	95,499.91	92,099.91	92,599.91	81,759.61	44,080
2023-09-22	91,099.92	93,399.91	90,899.92	93,399.91	82,465.96	30,017
2023-09-21	92,499.91	93,799.91	91,999.91	92,099.91	81,318.14	39,133
2023-09-20	95,799.91	95,799.91	91,899.91	93,899.91	82,907.42	49,897
2023-09-19	92,399.91	95,999.91	92,399.91	95,999.91	84,761.58	56,745
2023-09-18	94,799.91	95,399.91	93,299.91	93,899.91	82,907.42	42,142
2023-09-15	97,199.91	97,199.91	93,299.91	95,399.91	84,231.82	72,130
2023-09-14	92,999.91	96,599.91	91,899.91	96,099.91	84,849.88	117,914
2023-09-13	91,399.91	93,499.91	91,099.92	92,199.91	81,406.44	45,309
2023-09-12	94,799.91	95,099.91	91,399.91	92,099.91	81,318.14	90,987
2023-09-11	88,699.92	93,999.91	87,099.92	93,799.91	82,819.13	182,430
2023-09-08	86,499.92	87,699.92	85,799.92	87,399.92	77,168.36	43,698
2023-09-07	84,799.92	87,199.92	84,799.92	85,799.92	75,755.67	30,614
2023-09-06	84,499.92	86,199.92	84,499.92	85,099.92	75,137.61	22,860
2023-09-05	84,699.92	86,999.92	84,199.92	84,899.92	74,961.03	32,915
2023-09-04	84,099.92	85,499.92	83,799.92	85,499.92	75,490.79	17,197
2023-09-01	86,999.92	86,999.92	84,399.92	84,399.92	74,519.56	29,271
2023-08-31	85,999.92	87,399.92	85,099.92	86,999.92	76,815.18	27,829
2023-08-30	86,699.92	87,599.92	85,999.92	85,999.92	75,932.25	24,593
2023-08-29	84,999.92	86,699.92	84,999.92	86,299.92	76,197.13	13,857
2023-08-28	86,599.92	86,799.92	84,899.92	85,899.92	75,843.96	12,960
2023-08-25	84,899.92	87,199.92	84,899.92	86,099.92	76,020.55	22,181
2023-08-24	85,399.92	85,799.92	84,599.92	85,499.92	75,490.79	19,510
2023-08-23	83,999.92	85,999.92	83,999.92	85,399.92	75,402.49	22,073
2023-08-22	85,499.92	86,199.92	83,699.92	84,799.92	74,872.73	30,299
2023-08-21	86,199.92	86,499.92	85,099.92	85,499.92	75,490.79	17,870
2023-08-18	84,099.92	87,099.92	84,099.92	86,299.92	76,197.13	44,024
2023-08-17	85,799.92	85,899.92	83,799.92	85,199.92	75,225.91	31,774
2023-08-16	85,899.92	86,899.92	83,899.92	85,799.92	75,755.67	44,999
2023-08-14	87,499.92	87,799.92	84,799.92	86,199.92	76,108.84	45,283
2023-08-11	85,599.92	86,299.92	84,399.92	85,999.92	75,932.25	29,431
2023-08-10	85,099.92	86,199.92	83,999.92	85,499.92	75,490.79	38,196
2023-08-09	80,999.92	85,299.92	80,799.92	85,099.92	75,137.61	79,264
2023-08-08	81,999.92	82,199.92	80,799.92	80,999.92	71,517.59	27,821
2023-08-07	81,399.92	82,499.92	80,999.92	81,399.92	71,870.76	28,420

← NewerPage 13 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.