Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	83,499.92	83,599.92	82,299.92	82,799.92	73,106.87	19,257
2023-02-09	83,799.92	84,499.92	83,299.92	83,299.92	73,548.33	23,189
2023-02-08	82,499.92	84,699.92	82,099.92	84,599.92	74,696.15	34,136
2023-02-07	82,899.92	83,799.92	82,099.92	82,399.92	72,753.69	23,053
2023-02-06	83,899.92	83,899.92	82,599.92	82,899.92	73,195.16	25,105
2023-02-03	82,399.92	83,399.92	82,099.92	82,399.92	72,753.69	15,238
2023-02-02	81,899.92	83,699.92	81,599.92	82,799.92	73,106.87	39,266
2023-02-01	80,999.92	82,199.92	80,899.92	81,399.92	71,870.76	20,116
2023-01-31	81,599.92	82,099.92	80,699.92	81,599.92	72,047.35	24,856
2023-01-30	82,099.92	82,499.92	81,599.92	81,599.92	72,047.35	15,439
2023-01-27	82,299.92	82,999.92	81,999.92	82,099.92	72,488.81	20,179
2023-01-26	82,699.92	82,999.92	81,899.92	82,699.92	73,018.57	20,286
2023-01-25	81,699.92	83,299.92	81,699.92	82,799.92	73,106.87	17,418
2023-01-20	82,599.92	83,199.92	81,799.92	81,899.92	72,312.23	16,286
2023-01-19	82,799.92	83,699.92	82,299.92	82,999.92	73,283.45	13,077
2023-01-18	83,099.92	83,399.92	82,399.92	82,699.92	73,018.57	10,927
2023-01-17	83,599.92	84,199.92	82,499.92	82,599.92	72,930.28	19,440
2023-01-16	83,199.92	85,099.92	81,999.92	83,999.92	74,166.39	19,521
2023-01-13	85,099.92	85,499.92	82,899.92	83,399.92	73,636.63	22,923
2023-01-12	83,599.92	85,299.92	83,299.92	83,699.92	73,901.51	22,622
2023-01-11	84,399.92	84,499.92	83,199.92	83,599.92	73,813.21	14,702
2023-01-10	84,599.92	85,099.92	83,599.92	83,699.92	73,901.51	17,259
2023-01-09	82,399.92	85,299.92	81,499.92	84,599.92	74,696.15	25,862
2023-01-06	80,999.92	81,999.92	80,599.92	81,399.92	71,870.76	17,664
2023-01-05	79,799.93	81,199.92	79,699.93	79,999.93	70,634.65	16,308
2023-01-04	79,599.93	80,699.92	78,599.93	79,999.93	70,634.65	10,098
2023-01-03	80,099.93	80,999.92	78,099.93	79,599.93	70,281.48	18,695
2023-01-02	83,299.92	83,299.92	80,299.93	80,399.93	70,987.83	14,646
2022-12-29	84,199.92	84,199.92	81,199.92	82,099.92	72,488.81	20,181
2022-12-28	86,199.92	86,599.92	84,699.92	84,699.92	74,784.44	21,889
2022-12-27	88,699.83	90,799.82	88,699.83	90,699.82	75,385.60	25,864
2022-12-26	88,799.83	90,399.83	88,499.83	88,699.83	73,723.29	16,233
2022-12-23	89,999.83	90,699.82	88,199.83	88,799.83	73,806.41	20,313
2022-12-22	88,499.83	90,699.82	88,499.83	90,699.82	75,385.60	17,744
2022-12-21	88,999.83	89,799.83	87,999.83	89,199.83	74,138.87	8,914
2022-12-20	90,399.83	90,399.83	88,099.83	88,199.83	73,307.71	12,447
2022-12-19	90,999.82	91,199.82	89,499.83	89,699.83	74,554.44	14,056
2022-12-16	89,999.83	92,199.82	89,599.83	91,299.82	75,884.29	25,536
2022-12-15	89,999.83	91,499.82	89,199.83	90,599.83	75,302.48	31,942
2022-12-14	90,499.83	90,499.83	89,099.83	89,899.83	74,720.67	23,281
2022-12-13	86,999.83	89,899.83	86,799.83	89,799.83	74,637.56	41,494
2022-12-12	88,999.83	88,999.83	85,999.83	85,999.83	71,479.18	20,548
2022-12-09	86,499.83	88,399.83	86,499.83	87,899.83	73,058.37	22,924
2022-12-08	84,899.84	86,299.83	83,999.84	85,499.83	71,063.60	21,366
2022-12-07	84,999.84	84,999.84	83,499.84	84,899.84	70,564.91	10,681
2022-12-06	85,099.84	85,999.83	83,899.84	84,099.84	69,899.99	10,477
2022-12-05	85,299.84	86,499.83	84,599.84	85,099.84	70,731.14	10,033
2022-12-02	86,299.83	86,599.83	85,099.84	85,699.83	71,229.83	9,604
2022-12-01	84,999.84	86,399.83	84,399.84	86,299.83	71,728.52	17,026
2022-11-30	84,699.84	85,199.84	83,699.84	83,699.84	69,567.52	16,226
2022-11-29	83,999.84	84,999.84	83,699.84	84,399.84	70,149.33	6,788
2022-11-28	85,699.83	86,299.83	83,399.84	84,099.84	69,899.99	30,663
2022-11-25	88,799.83	88,799.83	86,499.83	86,499.83	71,894.75	6,997
2022-11-24	87,299.83	88,399.83	86,499.83	87,599.83	72,809.02	10,475
2022-11-23	86,199.83	87,099.83	85,599.83	86,799.83	72,144.10	10,999
2022-11-22	88,299.83	88,299.83	85,999.83	85,999.83	71,479.18	12,853
2022-11-21	89,699.83	89,699.83	87,599.83	87,899.83	73,058.37	16,487
2022-11-18	88,099.83	88,799.83	86,999.83	88,299.83	73,390.83	18,836
2022-11-17	88,899.83	89,699.83	87,599.83	88,499.83	73,557.06	17,296
2022-11-16	90,199.83	90,199.83	87,899.83	88,299.83	73,390.83	30,162

← NewerPage 16 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.