Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-20	89,099.83	90,999.82	89,099.83	90,399.83	75,136.25	28,120
2022-05-19	88,599.83	89,999.83	87,399.83	88,899.83	73,889.52	47,959
2022-05-18	90,899.82	91,299.82	89,199.83	89,399.83	74,305.10	49,931
2022-05-17	92,199.82	92,199.82	90,599.83	90,899.82	75,551.83	20,731
2022-05-16	92,599.82	93,099.82	91,199.82	91,199.82	75,801.17	24,800
2022-05-13	92,399.82	92,599.82	91,099.82	91,899.82	76,382.98	22,970
2022-05-12	91,399.82	92,599.82	90,999.82	91,099.82	75,718.06	34,830
2022-05-11	91,999.82	92,699.82	91,099.82	91,999.82	76,466.10	33,012
2022-05-10	92,599.82	93,699.82	92,299.82	92,599.82	76,964.79	35,742
2022-05-09	94,899.82	97,099.81	92,799.82	94,299.82	78,377.75	34,157
2022-05-06	95,999.81	96,699.81	94,399.82	96,199.81	79,956.94	29,636
2022-05-04	98,199.81	98,399.81	96,499.81	96,499.81	80,206.29	16,092
2022-05-03	97,499.81	98,799.81	97,399.81	98,199.81	81,619.25	18,304
2022-05-02	97,599.81	98,399.81	97,599.81	97,899.81	81,369.90	16,501
2022-04-29	97,599.81	99,199.81	97,599.81	98,999.81	82,284.17	25,155
2022-04-28	96,099.81	98,299.81	95,699.82	98,299.81	81,702.36	26,759
2022-04-27	95,999.81	97,199.81	95,799.82	96,099.81	79,873.82	11,985
2022-04-26	95,699.82	97,599.81	95,699.82	96,999.81	80,621.86	14,264
2022-04-25	95,399.82	97,199.81	95,299.82	96,199.81	79,956.94	14,402
2022-04-22	97,299.81	97,699.81	96,499.81	96,799.81	80,455.63	17,438
2022-04-21	98,399.81	98,499.81	97,499.81	97,799.81	81,286.79	16,068
2022-04-20	97,399.81	98,699.81	97,399.81	97,599.81	81,120.55	25,454
2022-04-19	97,099.81	97,999.81	96,599.81	97,999.81	81,453.02	28,502
2022-04-18	96,199.81	96,899.81	95,799.82	96,899.81	80,538.75	13,831
2022-04-15	96,199.81	96,999.81	95,299.82	96,599.81	80,289.40	17,932
2022-04-14	95,599.82	96,499.81	95,299.82	96,499.81	80,206.29	16,325
2022-04-13	94,799.82	95,799.82	94,799.82	95,499.82	79,375.13	16,449
2022-04-12	95,499.82	96,499.81	94,499.82	94,699.82	78,710.21	26,785
2022-04-11	95,299.82	96,899.81	94,699.82	96,699.81	80,372.52	19,264
2022-04-08	94,599.82	95,599.82	94,099.82	95,299.82	79,208.90	13,795
2022-04-07	95,799.82	95,799.82	94,299.82	94,499.82	78,543.98	24,399
2022-04-06	96,999.81	97,299.81	95,999.81	95,999.81	79,790.71	24,087
2022-04-05	97,699.81	97,699.81	96,899.81	96,999.81	80,621.86	11,735
2022-04-04	96,799.81	97,399.81	96,099.81	97,199.81	80,788.09	14,967
2022-04-01	97,999.81	98,199.81	96,799.81	96,899.81	80,538.75	26,118
2022-03-31	98,299.81	99,499.81	98,099.81	98,399.81	81,785.48	16,847
2022-03-30	98,899.81	99,799.81	98,299.81	98,399.81	81,785.48	21,952
2022-03-29	99,299.81	99,299.81	98,099.81	98,399.81	81,785.48	14,118
2022-03-28	97,999.81	98,799.81	97,999.81	98,299.81	81,702.36	13,146
2022-03-25	98,599.81	99,199.81	98,399.81	98,699.81	82,034.82	14,534
2022-03-24	98,699.81	99,699.81	98,099.81	99,199.81	82,450.40	19,744
2022-03-23	98,999.81	100,499.81	98,199.81	98,999.81	82,284.17	28,997
2022-03-22	99,599.81	99,599.81	98,599.81	98,999.81	82,284.17	17,966
2022-03-21	100,499.81	101,499.80	98,799.81	98,899.81	82,201.05	25,740
2022-03-18	99,199.81	100,499.81	98,499.81	99,999.81	83,115.32	39,197
2022-03-17	99,499.81	100,499.81	98,899.81	99,099.81	82,367.28	30,741
2022-03-16	96,999.81	98,899.81	96,999.81	98,199.81	81,619.25	19,599
2022-03-15	96,399.81	97,799.81	96,199.81	96,799.81	80,455.63	11,840
2022-03-14	97,699.81	98,699.81	96,699.81	96,899.81	80,538.75	21,775
2022-03-11	98,599.81	99,299.81	97,499.81	98,599.81	81,951.71	25,072
2022-03-10	97,399.81	103,999.80	96,999.81	98,599.81	81,951.71	82,578
2022-03-08	95,299.82	98,499.81	95,299.82	96,599.81	80,289.40	23,062
2022-03-07	96,999.81	97,699.81	95,799.82	96,399.81	80,123.17	25,158
2022-03-04	98,599.81	98,999.81	97,599.81	97,999.81	81,453.02	17,164
2022-03-03	97,299.81	98,899.81	96,899.81	98,599.81	81,951.71	22,123
2022-03-02	95,899.82	98,499.81	95,899.82	97,299.81	80,871.21	31,349
2022-02-28	95,899.82	96,499.81	94,799.82	96,099.81	79,873.82	20,150
2022-02-25	94,599.82	96,299.81	94,399.82	96,199.81	79,956.94	22,674
2022-02-24	94,699.82	95,199.82	93,699.82	94,299.82	78,377.75	36,759
2022-02-23	96,099.81	96,799.81	95,499.82	95,799.82	79,624.48	19,999

← NewerPage 19 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.