Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-15	86,899.83	89,099.83	86,399.83	88,999.83	73,972.64	37,944
2022-11-14	85,199.84	86,899.83	84,999.84	86,299.83	71,728.52	19,350
2022-11-11	85,999.83	86,199.83	85,299.84	85,299.84	70,897.37	22,204
2022-11-10	84,699.84	85,699.83	83,999.84	84,399.84	70,149.33	21,858
2022-11-09	85,399.84	85,399.84	84,099.84	84,699.84	70,398.68	20,415
2022-11-08	83,799.84	84,499.84	82,799.84	83,199.84	69,151.95	21,385
2022-11-07	83,099.84	83,799.84	82,499.84	83,399.84	69,318.18	10,411
2022-11-04	83,399.84	83,799.84	81,799.84	83,099.84	69,068.83	16,709
2022-11-03	84,699.84	85,299.84	83,199.84	83,399.84	69,318.18	21,995
2022-11-02	83,699.84	86,699.83	83,299.84	85,599.83	71,146.72	24,522
2022-11-01	84,099.84	84,799.84	83,199.84	84,099.84	69,899.99	12,355
2022-10-31	82,999.84	83,999.84	82,099.84	83,999.84	69,816.87	28,197
2022-10-28	82,799.84	83,199.84	81,599.84	81,799.84	67,988.33	14,243
2022-10-27	80,499.84	83,099.84	80,299.84	82,699.84	68,736.37	32,440
2022-10-26	77,799.85	80,199.85	77,799.85	79,999.85	66,492.26	19,782
2022-10-25	79,999.85	79,999.85	78,399.85	78,399.85	65,162.41	21,958
2022-10-24	78,399.85	79,799.85	77,399.85	79,199.85	65,827.34	20,402
2022-10-21	77,399.85	78,499.85	76,599.85	77,499.85	64,414.37	28,223
2022-10-20	77,699.85	78,499.85	76,099.85	77,099.85	64,081.91	25,544
2022-10-19	77,399.85	78,499.85	76,599.85	77,699.85	64,580.61	26,238
2022-10-18	76,199.85	77,699.85	75,299.85	77,399.85	64,331.26	19,356
2022-10-17	75,799.85	76,299.85	74,399.86	75,999.85	63,167.64	11,513
2022-10-14	73,799.86	75,999.85	73,299.86	75,899.85	63,084.53	20,763
2022-10-13	74,499.86	74,899.86	72,999.86	72,999.86	60,674.19	33,398
2022-10-12	74,599.86	75,999.85	74,499.86	74,799.86	62,170.26	16,922
2022-10-11	76,399.85	76,799.85	74,399.86	75,899.85	63,084.53	19,990
2022-10-07	76,699.85	77,699.85	76,399.85	76,599.85	63,666.34	15,937
2022-10-06	76,199.85	77,399.85	75,999.85	76,899.85	63,915.68	17,719
2022-10-05	78,399.85	79,199.85	76,199.85	76,199.85	63,333.88	28,645
2022-10-04	78,599.85	79,299.85	78,099.85	78,399.85	65,162.41	16,890
2022-09-30	77,399.85	79,099.85	77,399.85	78,599.85	65,328.64	24,462
2022-09-29	77,299.85	78,999.85	77,199.85	77,999.85	64,829.95	17,845
2022-09-28	76,099.85	77,699.85	75,899.85	77,299.85	64,248.14	26,073
2022-09-27	75,999.85	77,699.85	75,999.85	77,199.85	64,165.03	19,484
2022-09-26	78,999.85	78,999.85	76,199.85	76,399.85	63,500.11	39,003
2022-09-23	81,599.84	81,599.84	79,599.85	79,799.85	66,326.03	17,597
2022-09-22	81,599.84	81,599.84	80,199.85	81,099.84	67,406.53	27,881
2022-09-21	81,799.84	82,499.84	81,699.84	81,799.84	67,988.33	9,171
2022-09-20	82,099.84	82,799.84	81,999.84	82,499.84	68,570.14	8,940
2022-09-19	82,699.84	82,999.84	81,699.84	81,899.84	68,071.45	9,824
2022-09-16	82,499.84	82,899.84	81,899.84	82,699.84	68,736.37	15,946
2022-09-15	84,099.84	84,499.84	83,199.84	83,199.84	69,151.95	10,444
2022-09-14	82,099.84	84,499.84	82,099.84	84,499.84	70,232.45	15,821
2022-09-13	83,199.84	84,799.84	83,199.84	84,599.84	70,315.56	19,221
2022-09-08	83,999.84	83,999.84	82,499.84	82,999.84	68,985.72	16,575
2022-09-07	83,399.84	83,599.84	81,699.84	82,599.84	68,653.26	24,237
2022-09-06	84,299.84	84,699.84	83,399.84	83,999.84	69,816.87	16,619
2022-09-05	85,099.84	85,899.83	84,099.84	84,199.84	69,983.10	13,511
2022-09-02	84,599.84	85,999.83	84,499.84	85,499.83	71,063.60	15,161
2022-09-01	85,099.84	85,399.84	84,399.84	84,399.84	70,149.33	24,735
2022-08-31	85,999.83	86,599.83	84,799.84	85,899.83	71,396.06	23,774
2022-08-30	86,599.83	86,599.83	85,199.84	85,799.83	71,312.95	10,923
2022-08-29	85,699.83	85,899.83	85,099.84	85,099.84	70,731.14	16,562
2022-08-26	86,799.83	87,499.83	86,699.83	86,999.83	72,310.33	11,675
2022-08-25	86,299.83	87,499.83	85,999.83	86,899.83	72,227.21	10,619
2022-08-24	87,099.83	87,199.83	85,699.83	85,799.83	71,312.95	23,414
2022-08-23	88,599.83	88,899.83	86,499.83	86,599.83	71,977.87	24,671
2022-08-22	88,899.83	88,999.83	87,999.83	88,599.83	73,640.18	17,572
2022-08-19	88,999.83	89,899.83	88,599.83	89,099.83	74,055.75	14,715
2022-08-18	89,599.83	90,199.83	89,199.83	89,199.83	74,138.87	20,747

← NewerPage 17 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.