Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	92,399.82	92,499.82	90,299.83	90,299.83	75,053.14	18,207
2022-08-16	91,999.82	92,299.82	91,399.82	91,699.82	76,216.75	10,775
2022-08-12	91,099.82	91,799.82	91,099.82	91,699.82	76,216.75	10,500
2022-08-11	91,199.82	91,699.82	90,599.83	91,499.82	76,050.52	11,675
2022-08-10	91,999.82	92,399.82	90,499.83	90,499.83	75,219.37	17,553
2022-08-09	90,799.82	91,999.82	90,799.82	91,899.82	76,382.98	12,636
2022-08-08	91,199.82	91,799.82	90,799.82	90,999.82	75,634.94	14,433
2022-08-05	90,899.82	92,499.82	90,299.83	91,399.82	75,967.40	27,491
2022-08-04	89,599.83	90,799.82	89,299.83	90,499.83	75,219.37	23,851
2022-08-03	88,199.83	89,299.83	88,199.83	88,699.83	73,723.29	16,874
2022-08-02	89,399.83	89,399.83	88,399.83	88,399.83	73,473.94	19,075
2022-08-01	89,599.83	90,599.83	89,299.83	89,599.83	74,471.33	16,784
2022-07-29	89,499.83	90,499.83	89,499.83	90,099.83	74,886.91	12,506
2022-07-28	89,599.83	90,599.83	89,399.83	89,399.83	74,305.10	11,536
2022-07-27	89,999.83	90,299.83	89,299.83	89,499.83	74,388.21	10,472
2022-07-26	89,699.83	90,999.82	89,299.83	89,499.83	74,388.21	13,232
2022-07-25	89,799.83	90,599.83	89,699.83	90,499.83	75,219.37	13,001
2022-07-22	90,599.83	91,399.82	89,799.83	89,799.83	74,637.56	14,895
2022-07-21	91,999.82	92,599.82	90,799.82	90,899.82	75,551.83	16,458
2022-07-20	91,499.82	92,899.82	90,399.83	91,999.82	76,466.10	33,342
2022-07-19	88,999.83	91,399.82	88,599.83	90,099.83	74,886.91	30,036
2022-07-18	89,799.83	90,599.83	88,999.83	88,999.83	73,972.64	22,524
2022-07-15	88,499.83	89,999.83	88,399.83	88,599.83	73,640.18	23,856
2022-07-14	90,299.83	90,699.82	88,499.83	88,499.83	73,557.06	24,895
2022-07-13	92,499.82	93,099.82	90,099.83	90,299.83	75,053.14	28,540
2022-07-12	89,699.83	92,499.82	89,399.83	92,199.82	76,632.33	48,530
2022-07-11	88,799.83	90,499.83	88,599.83	89,299.83	74,221.98	15,354
2022-07-08	90,299.83	90,499.83	88,799.83	88,799.83	73,806.41	14,557
2022-07-07	87,999.83	90,199.83	86,599.83	89,999.83	74,803.79	32,777
2022-07-06	87,499.83	88,899.83	85,899.83	86,199.83	71,645.41	21,564
2022-07-05	87,099.83	89,099.83	86,799.83	88,099.83	73,224.60	19,610
2022-07-04	86,999.83	87,899.83	86,099.83	87,599.83	72,809.02	19,283
2022-07-01	88,899.83	88,899.83	85,599.83	86,999.83	72,310.33	20,330
2022-06-30	86,299.83	88,699.83	86,299.83	87,499.83	72,725.91	25,993
2022-06-29	86,699.83	87,699.83	86,299.83	86,599.83	71,977.87	21,374
2022-06-28	86,099.83	87,999.83	85,399.84	87,999.83	73,141.48	22,828
2022-06-27	86,099.83	86,799.83	85,099.84	85,999.83	71,479.18	29,619
2022-06-24	84,499.84	86,299.83	84,199.84	86,299.83	71,728.52	22,599
2022-06-23	85,499.83	87,599.83	84,499.84	84,499.84	70,232.45	36,672
2022-06-22	86,999.83	88,099.83	85,699.83	86,299.83	71,728.52	25,875
2022-06-21	84,899.84	88,499.83	84,899.84	87,599.83	72,809.02	26,548
2022-06-20	87,699.83	87,699.83	84,799.84	84,899.84	70,564.91	58,142
2022-06-17	84,499.84	87,299.83	84,499.84	85,999.83	71,479.18	34,257
2022-06-16	85,399.84	86,599.83	85,099.84	86,299.83	71,728.52	52,145
2022-06-15	89,199.83	89,999.83	84,499.84	85,199.84	70,814.25	87,847
2022-06-14	87,499.83	102,999.80	87,299.83	88,999.83	73,972.64	544,312
2022-06-13	88,799.83	88,999.83	87,899.83	88,599.83	73,640.18	30,199
2022-06-10	90,799.82	90,799.82	89,099.83	89,899.83	74,720.67	24,350
2022-06-09	91,099.82	91,099.82	89,899.83	90,899.82	75,551.83	24,833
2022-06-08	90,399.83	91,299.82	90,099.83	91,299.82	75,884.29	11,968
2022-06-07	92,099.82	92,199.82	90,099.83	90,399.83	75,136.25	24,811
2022-06-03	92,399.82	92,799.82	91,999.82	92,699.82	77,047.90	11,830
2022-06-02	92,199.82	92,799.82	91,499.82	91,999.82	76,466.10	16,180
2022-05-31	92,699.82	93,599.82	92,299.82	92,799.82	77,131.02	17,913
2022-05-30	92,599.82	93,499.82	91,999.82	93,299.82	77,546.60	16,339
2022-05-27	92,499.82	92,899.82	91,699.82	91,699.82	76,216.75	14,436
2022-05-26	92,799.82	93,299.82	91,199.82	91,499.82	76,050.52	14,402
2022-05-25	91,699.82	93,099.82	90,799.82	92,799.82	77,131.02	24,153
2022-05-24	92,299.82	93,099.82	90,399.83	90,899.82	75,551.83	31,521
2022-05-23	91,199.82	93,099.82	90,099.83	92,299.82	76,715.44	43,162

← NewerPage 18 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.