Chong Kun Dang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 67,000.00 | 69,500.00 | 67,000.00 | 68,600.00 | 68,600.00 | 18,566 |
| 2026-07-23 | 65,500.00 | 67,600.00 | 65,500.00 | 67,500.00 | 67,500.00 | 23,753 |
| 2026-07-22 | 66,400.00 | 67,300.00 | 65,800.00 | 66,100.00 | 66,100.00 | 15,579 |
| 2026-07-21 | 66,100.00 | 66,700.00 | 65,000.00 | 66,000.00 | 66,000.00 | 15,530 |
| 2026-07-20 | 69,000.00 | 69,100.00 | 65,500.00 | 66,700.00 | 66,700.00 | 17,442 |
| 2026-07-16 | 67,900.00 | 69,300.00 | 66,900.00 | 68,300.00 | 68,300.00 | 15,038 |
| 2026-07-15 | 67,900.00 | 68,900.00 | 67,200.00 | 67,900.00 | 67,900.00 | 22,622 |
| 2026-07-14 | 70,900.00 | 70,900.00 | 67,000.00 | 67,000.00 | 67,000.00 | 23,852 |
| 2026-07-13 | 70,400.00 | 71,500.00 | 69,100.00 | 70,400.00 | 70,400.00 | 21,215 |
| 2026-07-10 | 70,900.00 | 71,900.00 | 70,000.00 | 70,200.00 | 70,200.00 | 28,480 |
| 2026-07-09 | 70,000.00 | 71,000.00 | 67,300.00 | 69,800.00 | 69,800.00 | 69,036 |
| 2026-07-08 | 71,000.00 | 71,000.00 | 68,100.00 | 69,600.00 | 69,600.00 | 20,681 |
| 2026-07-07 | 69,300.00 | 71,400.00 | 68,200.00 | 70,200.00 | 70,200.00 | 24,044 |
| 2026-07-06 | 69,700.00 | 69,800.00 | 67,800.00 | 69,100.00 | 69,100.00 | 18,065 |
| 2026-07-03 | 69,500.00 | 69,600.00 | 67,500.00 | 69,000.00 | 69,000.00 | 24,794 |
| 2026-07-02 | 67,700.00 | 69,200.00 | 65,700.00 | 68,500.00 | 68,500.00 | 29,525 |
| 2026-07-01 | 67,500.00 | 68,500.00 | 66,400.00 | 67,700.00 | 67,700.00 | 17,734 |
| 2026-06-30 | 68,300.00 | 68,900.00 | 66,000.00 | 66,200.00 | 66,200.00 | 18,533 |
| 2026-06-29 | 64,100.00 | 68,900.00 | 64,100.00 | 68,900.00 | 68,900.00 | 23,668 |
| 2026-06-26 | 66,400.00 | 66,900.00 | 63,000.00 | 64,100.00 | 64,100.00 | 24,481 |
| 2026-06-25 | 67,000.00 | 69,100.00 | 66,700.00 | 66,700.00 | 66,700.00 | 73,620 |
| 2026-06-24 | 66,300.00 | 68,400.00 | 65,800.00 | 67,300.00 | 67,300.00 | 37,302 |
| 2026-06-23 | 68,300.00 | 68,800.00 | 66,600.00 | 66,900.00 | 66,900.00 | 39,836 |
| 2026-06-22 | 70,000.00 | 70,400.00 | 67,650.00 | 68,200.00 | 68,200.00 | 35,169 |
| 2026-06-19 | 70,500.00 | 71,300.00 | 68,800.00 | 69,900.00 | 69,900.00 | 51,284 |
| 2026-06-18 | 72,500.00 | 74,200.00 | 70,400.00 | 71,100.00 | 71,100.00 | 47,566 |
| 2026-06-17 | 73,900.00 | 74,800.00 | 72,200.00 | 73,000.00 | 73,000.00 | 29,284 |
| 2026-06-16 | 72,800.00 | 74,000.00 | 72,400.00 | 73,900.00 | 73,900.00 | 29,194 |
| 2026-06-15 | 72,400.00 | 73,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | 23,666 |
| 2026-06-12 | 70,400.00 | 72,200.00 | 70,200.00 | 70,800.00 | 70,800.00 | 36,277 |
| 2026-06-11 | 68,700.00 | 70,400.00 | 67,900.00 | 69,800.00 | 69,800.00 | 80,421 |
| 2026-06-10 | 70,000.00 | 70,900.00 | 68,700.00 | 70,500.00 | 70,500.00 | 35,256 |
| 2026-06-09 | 70,500.00 | 72,500.00 | 69,900.00 | 70,800.00 | 70,800.00 | 34,118 |
| 2026-06-08 | 73,200.00 | 73,200.00 | 70,400.00 | 71,700.00 | 71,700.00 | 32,363 |
| 2026-06-05 | 76,100.00 | 76,500.00 | 73,800.00 | 74,400.00 | 74,400.00 | 27,982 |
| 2026-06-04 | 77,500.00 | 77,500.00 | 74,800.00 | 75,100.00 | 75,100.00 | 23,074 |
| 2026-06-02 | 77,000.00 | 77,900.00 | 76,000.00 | 76,600.00 | 76,600.00 | 42,943 |
| 2026-06-01 | 78,900.00 | 79,400.00 | 77,400.00 | 77,500.00 | 77,500.00 | 35,745 |
| 2026-05-29 | 79,800.00 | 80,300.00 | 78,800.00 | 79,400.00 | 79,400.00 | 35,709 |
| 2026-05-28 | 78,800.00 | 79,600.00 | 78,000.00 | 79,300.00 | 79,300.00 | 58,923 |
| 2026-05-27 | 79,900.00 | 80,100.00 | 78,200.00 | 78,800.00 | 78,800.00 | 29,031 |
| 2026-05-26 | 80,500.00 | 81,200.00 | 79,000.00 | 79,800.00 | 79,800.00 | 39,364 |
| 2026-05-22 | 78,900.00 | 80,400.00 | 78,200.00 | 80,000.00 | 80,000.00 | 22,226 |
| 2026-05-21 | 78,300.00 | 79,800.00 | 78,000.00 | 78,100.00 | 78,100.00 | 25,848 |
| 2026-05-20 | 80,600.00 | 80,600.00 | 78,000.00 | 78,500.00 | 78,500.00 | 36,024 |
| 2026-05-19 | 80,900.00 | 81,000.00 | 78,600.00 | 80,100.00 | 80,100.00 | 22,513 |
| 2026-05-18 | 82,000.00 | 82,000.00 | 78,800.00 | 79,700.00 | 79,700.00 | 23,878 |
| 2026-05-15 | 82,500.00 | 82,900.00 | 80,400.00 | 81,200.00 | 81,200.00 | 34,517 |
| 2026-05-14 | 79,800.00 | 82,800.00 | 79,300.00 | 82,800.00 | 82,800.00 | 29,562 |
| 2026-05-13 | 82,800.00 | 82,800.00 | 79,500.00 | 79,800.00 | 79,800.00 | 29,629 |
| 2026-05-12 | 80,900.00 | 81,300.00 | 79,500.00 | 81,200.00 | 81,200.00 | 44,636 |
| 2026-05-11 | 82,200.00 | 82,800.00 | 80,500.00 | 80,900.00 | 80,900.00 | 37,608 |
| 2026-05-08 | 83,700.00 | 83,800.00 | 82,100.00 | 82,800.00 | 82,800.00 | 23,145 |
| 2026-05-07 | 83,600.00 | 84,000.00 | 82,600.00 | 83,100.00 | 83,100.00 | 24,890 |
| 2026-05-06 | 85,500.00 | 85,700.00 | 82,900.00 | 83,100.00 | 83,100.00 | 55,951 |
| 2026-05-04 | 86,400.00 | 86,500.00 | 85,500.00 | 86,100.00 | 86,100.00 | 28,869 |
| 2026-04-30 | 86,700.00 | 87,000.00 | 85,000.00 | 85,700.00 | 85,700.00 | 35,169 |
| 2026-04-29 | 88,200.00 | 88,700.00 | 86,500.00 | 86,900.00 | 86,900.00 | 28,706 |
| 2026-04-28 | 87,900.00 | 88,600.00 | 87,800.00 | 88,200.00 | 88,200.00 | 16,796 |
| 2026-04-27 | 89,800.00 | 89,800.00 | 87,800.00 | 88,000.00 | 88,000.00 | 22,061 |
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.