Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	87,999.92	87,999.92	84,999.92	86,099.92	76,020.55	41,043
2023-05-09	87,199.92	87,999.92	86,899.92	86,999.92	76,815.18	33,393
2023-05-08	85,799.92	87,699.92	85,299.92	87,099.92	76,903.48	20,278
2023-05-04	84,099.92	86,899.92	83,999.92	86,699.92	76,550.31	29,549
2023-05-03	86,899.92	86,899.92	84,499.92	84,499.92	74,607.85	18,236
2023-05-02	85,399.92	86,699.92	84,999.92	86,699.92	76,550.31	23,226
2023-04-28	83,599.92	84,999.92	83,499.92	84,699.92	74,784.44	21,284
2023-04-27	85,699.92	85,899.92	83,599.92	83,999.92	74,166.39	18,470
2023-04-26	83,499.92	86,099.92	83,199.92	85,499.92	75,490.79	31,668
2023-04-25	83,999.92	85,599.92	83,299.92	84,099.92	74,254.68	36,642
2023-04-24	84,199.92	85,099.92	82,899.92	83,399.92	73,636.63	23,302
2023-04-21	83,799.92	84,499.92	82,899.92	83,799.92	73,989.80	21,690
2023-04-20	85,299.92	85,299.92	83,799.92	83,799.92	73,989.80	21,809
2023-04-19	85,499.92	86,299.92	84,999.92	85,499.92	75,490.79	26,828
2023-04-18	85,699.92	86,799.92	84,899.92	85,499.92	75,490.79	27,307
2023-04-17	86,699.92	86,899.92	84,899.92	85,699.92	75,667.37	27,386
2023-04-14	88,499.92	89,299.92	86,299.92	86,599.92	76,462.01	65,629
2023-04-13	86,399.92	87,199.92	85,299.92	86,999.92	76,815.18	44,335
2023-04-12	84,599.92	86,399.92	84,099.92	86,299.92	76,197.13	56,043
2023-04-11	82,599.92	84,399.92	82,599.92	84,399.92	74,519.56	29,503
2023-04-10	84,199.92	84,199.92	81,399.92	83,399.92	73,636.63	36,373
2023-04-07	84,199.92	84,199.92	81,999.92	83,499.92	73,724.92	42,085
2023-04-06	81,899.92	84,099.92	81,399.92	81,899.92	72,312.23	88,285
2023-04-05	79,299.93	81,599.92	78,899.93	80,399.93	70,987.83	40,188
2023-04-04	76,999.93	79,299.93	76,899.93	79,299.93	70,016.60	34,810
2023-04-03	77,699.93	78,199.93	76,899.93	76,899.93	67,897.56	21,847
2023-03-31	77,499.93	78,499.93	76,899.93	77,599.93	68,515.61	16,529
2023-03-30	77,999.93	78,699.93	76,999.93	77,499.93	68,427.32	24,610
2023-03-29	78,299.93	78,899.93	77,799.93	77,799.93	68,692.20	19,959
2023-03-28	77,899.93	78,499.93	77,199.93	78,199.93	69,045.37	18,725
2023-03-27	78,299.93	78,299.93	76,399.93	77,799.93	68,692.20	17,399
2023-03-24	77,599.93	78,999.93	77,199.93	77,399.93	68,339.03	25,211
2023-03-23	79,799.93	79,799.93	77,799.93	77,899.93	68,780.49	16,549
2023-03-22	80,199.93	80,199.93	78,699.93	78,799.93	69,575.13	19,048
2023-03-21	79,799.93	80,399.93	78,899.93	80,199.93	70,811.24	24,966
2023-03-20	79,099.93	79,999.93	78,799.93	78,799.93	69,575.13	13,798
2023-03-17	78,999.93	79,299.93	77,499.93	78,699.93	69,486.84	22,229
2023-03-16	77,799.93	78,699.93	76,399.93	78,199.93	69,045.37	21,798
2023-03-15	76,499.93	79,799.93	76,099.93	78,499.93	69,310.25	27,897
2023-03-14	77,999.93	77,999.93	75,699.93	75,999.93	67,102.92	34,019
2023-03-13	79,099.93	80,499.93	77,799.93	77,899.93	68,780.49	32,944
2023-03-10	80,899.92	81,299.92	79,399.93	79,599.93	70,281.48	27,084
2023-03-09	82,099.92	82,099.92	80,499.93	81,299.92	71,782.47	24,211
2023-03-08	80,999.92	81,699.92	80,699.92	81,299.92	71,782.47	21,587
2023-03-07	80,999.92	82,499.92	80,099.93	81,699.92	72,135.64	22,755
2023-03-06	81,499.92	81,499.92	80,199.93	81,299.92	71,782.47	21,807
2023-03-03	79,499.93	84,999.92	79,499.93	80,899.92	71,429.29	71,955
2023-03-02	79,799.93	80,099.93	78,999.93	79,499.93	70,193.19	18,900
2023-02-28	80,299.93	80,399.93	78,999.93	79,099.93	69,840.01	21,524
2023-02-27	80,299.93	80,699.92	79,499.93	79,899.93	70,546.36	22,143
2023-02-24	80,099.93	81,199.92	79,999.93	80,999.92	71,517.59	20,393
2023-02-23	80,199.93	81,099.92	80,099.93	80,199.93	70,811.24	14,501
2023-02-22	80,899.92	80,999.92	80,099.93	80,199.93	70,811.24	15,475
2023-02-21	81,899.92	82,399.92	81,199.92	81,399.92	71,870.76	12,323
2023-02-20	80,799.92	82,399.92	80,299.93	81,899.92	72,312.23	13,619
2023-02-17	81,099.92	81,799.92	80,599.92	80,899.92	71,429.29	14,958
2023-02-16	80,299.93	81,899.92	80,099.93	81,799.92	72,223.93	27,399
2023-02-15	80,899.92	81,299.92	80,099.93	80,299.93	70,899.53	20,562
2023-02-14	81,499.92	82,199.92	80,799.92	80,799.92	71,341.00	20,196
2023-02-13	82,199.92	82,499.92	81,099.92	81,399.92	71,870.76	23,997

← NewerPage 15 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.