Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	95,899.82	97,099.81	95,099.82	96,099.81	79,873.82	28,957
2022-02-21	94,099.82	97,299.81	93,699.82	96,999.81	80,621.86	29,839
2022-02-18	93,999.82	96,499.81	93,099.82	95,199.82	79,125.79	30,993
2022-02-17	94,399.82	95,399.82	92,599.82	94,399.82	78,460.86	32,596
2022-02-16	92,799.82	95,199.82	92,799.82	94,499.82	78,543.98	24,152
2022-02-15	95,099.82	95,599.82	92,199.82	92,499.82	76,881.67	33,466
2022-02-14	93,999.82	95,699.82	92,299.82	95,299.82	79,208.90	33,608
2022-02-11	95,799.82	95,999.81	93,999.82	93,999.82	78,128.40	27,942
2022-02-10	95,899.82	99,099.81	95,499.82	95,999.81	79,790.71	32,199
2022-02-09	95,899.82	96,499.81	95,499.82	95,799.82	79,624.48	18,206
2022-02-08	96,399.81	96,899.81	94,499.82	95,599.82	79,458.25	24,326
2022-02-07	94,999.82	95,299.82	93,599.82	95,199.82	79,125.79	22,614
2022-02-04	96,399.81	96,899.81	94,899.82	95,399.82	79,292.02	26,359
2022-02-03	94,099.82	96,799.81	92,999.82	96,299.81	80,040.06	38,211
2022-01-28	88,299.83	92,299.82	88,099.83	92,299.82	76,715.44	52,796
2022-01-27	91,799.82	92,799.82	88,499.83	88,599.83	73,640.18	50,056
2022-01-26	91,999.82	93,799.82	91,799.82	91,799.82	76,299.87	35,721
2022-01-25	95,799.82	95,899.82	92,399.82	92,399.82	76,798.56	59,319
2022-01-24	94,999.82	97,199.81	94,999.82	95,899.82	79,707.59	38,468
2022-01-21	95,999.81	97,899.81	95,099.82	96,099.81	79,873.82	28,623
2022-01-20	94,999.82	97,099.81	94,999.82	96,999.81	80,621.86	32,851
2022-01-19	94,499.82	98,399.81	94,499.82	95,199.82	79,125.79	49,206
2022-01-18	98,499.81	99,899.81	96,199.81	96,299.81	80,040.06	40,479
2022-01-17	99,999.81	99,999.81	98,599.81	98,599.81	81,951.71	44,946
2022-01-14	101,999.80	101,999.80	99,899.81	100,499.81	83,530.90	57,173
2022-01-13	105,499.80	105,499.80	102,499.80	102,499.80	85,193.21	34,564
2022-01-12	102,999.80	105,499.80	102,999.80	104,999.80	87,271.09	27,467
2022-01-11	102,499.80	104,499.80	101,999.80	102,999.80	85,608.78	24,523
2022-01-10	102,999.80	104,499.80	101,999.80	102,999.80	85,608.78	29,353
2022-01-07	103,499.80	105,499.80	102,499.80	103,999.80	86,439.94	26,691
2022-01-06	104,499.80	106,499.79	102,999.80	103,499.80	86,024.36	57,511
2022-01-05	108,999.79	108,999.79	105,999.80	106,499.79	88,517.82	52,994
2022-01-04	108,499.79	109,999.79	108,499.79	108,999.79	90,595.70	34,742
2022-01-03	110,999.79	112,499.78	109,499.79	109,499.79	91,011.28	39,878
2021-12-30	112,999.78	112,999.78	110,999.79	110,999.79	92,258.01	42,348
2021-12-29	115,999.78	115,999.78	112,499.78	112,999.78	93,920.31	50,532
2021-12-28	118,999.65	120,999.65	117,999.65	120,999.65	94,949.26	55,559
2021-12-27	115,999.66	125,499.63	115,499.66	119,999.65	94,164.56	214,138
2021-12-24	115,999.66	116,999.66	114,999.66	115,999.66	91,025.74	34,610
2021-12-23	115,999.66	116,999.66	114,999.66	115,999.66	91,025.74	27,072
2021-12-22	114,999.66	116,999.66	113,999.67	115,499.66	90,633.39	36,866
2021-12-21	115,499.66	117,499.66	114,999.66	114,999.66	90,241.04	29,073
2021-12-20	117,999.65	118,499.65	115,499.66	116,499.66	91,418.09	32,184
2021-12-17	118,499.65	118,999.65	116,999.66	118,999.65	93,379.85	37,096
2021-12-16	117,499.66	118,999.65	115,999.66	118,999.65	93,379.85	38,558
2021-12-15	114,999.66	118,499.65	114,499.66	116,999.66	91,810.45	49,331
2021-12-14	112,999.67	116,999.66	112,999.67	115,499.66	90,633.39	35,798
2021-12-13	115,999.66	116,999.66	113,999.67	114,499.66	89,848.68	37,193
2021-12-10	119,499.65	119,999.65	114,999.66	115,999.66	91,025.74	78,257
2021-12-09	114,999.66	117,999.65	114,499.66	116,499.66	91,418.09	69,378
2021-12-08	114,499.66	115,499.66	112,999.67	113,499.67	89,063.98	57,056
2021-12-07	111,999.67	114,999.66	110,999.68	114,499.66	89,848.68	43,705
2021-12-06	112,999.67	112,999.67	109,999.68	111,499.67	87,494.57	25,850
2021-12-03	109,999.68	112,999.67	107,999.68	112,999.67	88,671.63	40,231
2021-12-02	105,999.69	111,499.67	105,999.69	110,499.68	86,709.86	44,276
2021-12-01	105,499.69	109,499.68	105,499.69	106,999.69	83,963.40	42,092
2021-11-30	110,999.68	111,499.67	106,499.69	106,499.69	83,571.05	79,657
2021-11-29	110,999.68	114,499.66	109,999.68	110,999.68	87,102.22	57,547
2021-11-26	111,999.67	112,999.67	110,999.68	111,499.67	87,494.57	33,874
2021-11-25	111,999.67	112,999.67	111,499.67	111,999.67	87,886.92	29,689

← NewerPage 20 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.