Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	81,999.92	82,499.92	80,399.93	81,699.92	72,135.64	45,466
2023-08-03	78,099.93	81,599.92	77,599.93	80,999.92	71,517.59	83,060
2023-08-02	79,399.93	79,599.93	77,899.93	78,099.93	68,957.08	36,372
2023-08-01	77,299.93	79,799.93	76,999.93	79,499.93	70,193.19	55,909
2023-07-31	79,999.93	79,999.93	76,999.93	77,199.93	68,162.44	57,653
2023-07-28	76,599.93	80,299.93	75,599.93	79,199.93	69,928.31	66,642
2023-07-27	74,199.93	76,599.93	74,199.93	76,599.93	67,632.68	62,481
2023-07-26	76,299.93	76,399.93	72,899.93	73,999.93	65,337.05	64,041
2023-07-25	77,199.93	77,699.93	76,099.93	76,299.93	67,367.80	28,746
2023-07-24	79,899.93	79,899.93	77,399.93	77,999.93	68,868.79	27,169
2023-07-21	78,499.93	80,599.92	78,099.93	79,899.93	70,546.36	30,877
2023-07-20	78,399.93	78,999.93	77,699.93	78,299.93	69,133.67	19,685
2023-07-19	76,999.93	79,399.93	75,699.93	78,199.93	69,045.37	32,434
2023-07-18	77,999.93	78,399.93	76,499.93	77,299.93	68,250.73	22,685
2023-07-17	79,099.93	79,099.93	77,399.93	77,499.93	68,427.32	37,652
2023-07-14	78,899.93	79,499.93	78,199.93	79,099.93	69,840.01	29,210
2023-07-13	77,099.93	79,199.93	77,099.93	78,299.93	69,133.67	36,524
2023-07-12	76,499.93	77,299.93	76,199.93	76,899.93	67,897.56	34,652
2023-07-11	76,899.93	77,199.93	76,099.93	76,199.93	67,279.51	19,985
2023-07-10	76,999.93	77,699.93	76,599.93	76,699.93	67,720.97	16,026
2023-07-07	78,399.93	78,399.93	76,799.93	76,999.93	67,985.85	24,632
2023-07-06	79,599.93	79,699.93	78,499.93	78,799.93	69,575.13	22,082
2023-07-05	80,199.93	81,399.92	79,499.93	79,499.93	70,193.19	24,433
2023-07-04	81,199.92	81,699.92	80,499.93	80,699.92	71,252.71	16,967
2023-07-03	82,099.92	82,599.92	81,499.92	81,699.92	72,135.64	19,900
2023-06-30	80,999.92	82,199.92	80,399.93	82,099.92	72,488.81	14,976
2023-06-29	82,099.92	82,599.92	80,999.92	80,999.92	71,517.59	18,435
2023-06-28	83,399.92	83,499.92	82,099.92	82,299.92	72,665.40	11,925
2023-06-27	82,599.92	83,799.92	82,399.92	83,199.92	73,460.04	14,102
2023-06-26	82,499.92	83,799.92	81,599.92	82,599.92	72,930.28	12,565
2023-06-23	83,499.92	84,299.92	81,499.92	82,399.92	72,753.69	25,693
2023-06-22	83,399.92	84,999.92	83,199.92	84,499.92	74,607.85	20,712
2023-06-21	83,999.92	84,399.92	83,499.92	83,899.92	74,078.09	13,179
2023-06-20	85,699.92	85,699.92	84,099.92	84,199.92	74,342.97	12,206
2023-06-19	83,999.92	84,999.92	83,899.92	84,499.92	74,607.85	11,318
2023-06-16	84,799.92	85,499.92	83,999.92	83,999.92	74,166.39	24,168
2023-06-15	85,999.92	86,199.92	83,999.92	84,299.92	74,431.27	23,721
2023-06-14	87,599.92	87,599.92	85,699.92	86,099.92	76,020.55	25,558
2023-06-13	86,999.92	88,899.92	86,799.92	87,799.92	77,521.53	19,994
2023-06-12	89,099.92	89,399.92	86,399.92	86,699.92	76,550.31	27,263
2023-06-09	88,399.92	89,199.92	87,399.92	87,799.92	77,521.53	22,456
2023-06-08	89,299.92	89,299.92	87,699.92	88,399.92	78,051.29	26,765
2023-06-07	89,099.92	89,699.92	88,399.92	88,399.92	78,051.29	19,613
2023-06-05	88,599.92	89,399.92	88,499.92	88,999.92	78,581.05	19,701
2023-06-02	88,899.92	89,399.92	88,199.92	88,599.92	78,227.88	16,915
2023-06-01	88,999.92	88,999.92	87,899.92	88,199.92	77,874.70	16,460
2023-05-31	87,499.92	89,399.92	87,399.92	88,099.92	77,786.41	38,593
2023-05-30	86,299.92	88,399.92	85,999.92	88,099.92	77,786.41	27,800
2023-05-26	86,199.92	86,799.92	85,599.92	86,299.92	76,197.13	11,203
2023-05-25	87,799.92	88,299.92	86,099.92	86,199.92	76,108.84	19,110
2023-05-24	87,399.92	88,599.92	86,699.92	88,599.92	78,227.88	28,210
2023-05-23	87,399.92	88,099.92	87,299.92	87,599.92	77,344.94	21,373
2023-05-22	85,899.92	87,299.92	85,199.92	87,199.92	76,991.77	21,906
2023-05-19	84,699.92	85,999.92	84,699.92	85,199.92	75,225.91	17,036
2023-05-18	84,899.92	85,599.92	84,899.92	85,499.92	75,490.79	14,903
2023-05-17	85,699.92	85,999.92	84,799.92	85,099.92	75,137.61	13,538
2023-05-16	85,099.92	86,599.92	85,099.92	85,999.92	75,932.25	15,714
2023-05-15	84,499.92	86,399.92	83,899.92	85,999.92	75,932.25	19,329
2023-05-12	85,599.92	85,999.92	84,099.92	85,299.92	75,314.20	12,047
2023-05-11	86,099.92	87,399.92	85,599.92	85,999.92	75,932.25	20,939

← NewerPage 14 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.