Chong Kun Dang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 87,500.00 | 89,900.00 | 87,500.00 | 89,200.00 | 89,200.00 | 21,544 |
| 2026-04-23 | 88,200.00 | 88,200.00 | 86,600.00 | 87,900.00 | 87,900.00 | 24,428 |
| 2026-04-22 | 87,700.00 | 88,000.00 | 87,000.00 | 87,200.00 | 87,200.00 | 16,183 |
| 2026-04-21 | 88,500.00 | 89,200.00 | 87,700.00 | 88,000.00 | 88,000.00 | 21,361 |
| 2026-04-20 | 91,000.00 | 91,000.00 | 88,500.00 | 88,600.00 | 88,600.00 | 17,641 |
| 2026-04-17 | 90,700.00 | 92,100.00 | 89,500.00 | 90,300.00 | 90,300.00 | 33,321 |
| 2026-04-16 | 90,200.00 | 91,000.00 | 89,500.00 | 90,500.00 | 90,500.00 | 29,007 |
| 2026-04-15 | 88,600.00 | 89,900.00 | 88,600.00 | 89,900.00 | 89,900.00 | 32,069 |
| 2026-04-14 | 87,500.00 | 89,200.00 | 87,500.00 | 88,200.00 | 88,200.00 | 31,633 |
| 2026-04-13 | 87,100.00 | 88,200.00 | 85,000.00 | 87,500.00 | 87,500.00 | 33,208 |
| 2026-04-10 | 87,100.00 | 88,100.00 | 86,400.00 | 87,300.00 | 87,300.00 | 24,909 |
| 2026-04-09 | 88,000.00 | 88,400.00 | 86,500.00 | 87,400.00 | 87,400.00 | 23,927 |
| 2026-04-08 | 88,700.00 | 89,500.00 | 86,800.00 | 88,100.00 | 88,100.00 | 39,314 |
| 2026-04-07 | 88,500.00 | 89,200.00 | 85,800.00 | 86,200.00 | 86,200.00 | 28,102 |
| 2026-04-06 | 88,500.00 | 89,900.00 | 87,700.00 | 88,900.00 | 88,900.00 | 19,525 |
| 2026-04-03 | 88,700.00 | 89,900.00 | 88,000.00 | 88,200.00 | 88,200.00 | 16,844 |
| 2026-04-02 | 90,800.00 | 92,000.00 | 87,700.00 | 88,100.00 | 88,100.00 | 36,059 |
| 2026-04-01 | 91,400.00 | 91,700.00 | 89,100.00 | 91,000.00 | 91,000.00 | 23,908 |
| 2026-03-31 | 89,500.00 | 90,700.00 | 88,500.00 | 89,100.00 | 89,100.00 | 58,194 |
| 2026-03-30 | 89,300.00 | 90,500.00 | 88,400.00 | 90,100.00 | 90,100.00 | 16,420 |
| 2026-03-27 | 91,700.00 | 91,700.00 | 89,500.00 | 91,700.00 | 91,700.00 | 23,361 |
| 2026-03-26 | 90,300.00 | 94,200.00 | 90,000.00 | 91,700.00 | 91,700.00 | 49,299 |
| 2026-03-25 | 89,600.00 | 90,400.00 | 89,200.00 | 89,800.00 | 89,800.00 | 25,992 |
| 2026-03-24 | 86,900.00 | 88,000.00 | 85,900.00 | 87,900.00 | 87,900.00 | 20,940 |
| 2026-03-23 | 86,800.00 | 87,600.00 | 84,000.00 | 85,300.00 | 85,300.00 | 31,741 |
| 2026-03-20 | 86,300.00 | 88,800.00 | 86,300.00 | 88,700.00 | 88,700.00 | 28,094 |
| 2026-03-19 | 86,900.00 | 87,600.00 | 86,300.00 | 86,700.00 | 86,700.00 | 27,604 |
| 2026-03-18 | 88,900.00 | 90,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | 36,027 |
| 2026-03-17 | 87,500.00 | 88,500.00 | 86,800.00 | 88,500.00 | 88,500.00 | 27,184 |
| 2026-03-16 | 85,200.00 | 87,600.00 | 84,400.00 | 86,700.00 | 86,700.00 | 37,430 |
| 2026-03-13 | 84,100.00 | 85,900.00 | 83,400.00 | 85,100.00 | 85,100.00 | 22,338 |
| 2026-03-12 | 86,100.00 | 87,000.00 | 84,500.00 | 85,800.00 | 85,800.00 | 25,134 |
| 2026-03-11 | 86,700.00 | 88,200.00 | 85,700.00 | 86,100.00 | 86,100.00 | 35,010 |
| 2026-03-10 | 84,900.00 | 85,300.00 | 83,500.00 | 84,200.00 | 84,200.00 | 25,474 |
| 2026-03-09 | 82,300.00 | 83,200.00 | 81,100.00 | 83,000.00 | 83,000.00 | 27,558 |
| 2026-03-06 | 84,200.00 | 86,000.00 | 83,100.00 | 85,600.00 | 85,600.00 | 21,922 |
| 2026-03-05 | 85,500.00 | 86,200.00 | 83,500.00 | 85,000.00 | 85,000.00 | 44,634 |
| 2026-03-04 | 89,400.00 | 89,500.00 | 80,300.00 | 81,500.00 | 81,500.00 | 72,762 |
| 2026-03-03 | 92,000.00 | 94,000.00 | 91,000.00 | 91,500.00 | 91,500.00 | 47,019 |
| 2026-02-27 | 93,600.00 | 95,400.00 | 92,800.00 | 93,400.00 | 93,400.00 | 43,863 |
| 2026-02-26 | 95,000.00 | 95,100.00 | 92,100.00 | 92,800.00 | 92,800.00 | 40,435 |
| 2026-02-25 | 95,000.00 | 95,500.00 | 94,400.00 | 94,700.00 | 94,700.00 | 31,111 |
| 2026-02-24 | 95,200.00 | 95,800.00 | 94,400.00 | 95,200.00 | 95,200.00 | 28,150 |
| 2026-02-23 | 96,400.00 | 96,800.00 | 94,000.00 | 94,600.00 | 94,600.00 | 32,548 |
| 2026-02-20 | 97,000.00 | 97,600.00 | 96,000.00 | 96,400.00 | 96,400.00 | 30,933 |
| 2026-02-19 | 94,800.00 | 98,100.00 | 94,200.00 | 97,700.00 | 97,700.00 | 51,034 |
| 2026-02-13 | 94,000.00 | 95,100.00 | 92,900.00 | 94,000.00 | 94,000.00 | 65,007 |
| 2026-02-12 | 93,600.00 | 95,700.00 | 93,200.00 | 95,300.00 | 95,300.00 | 56,644 |
| 2026-02-11 | 95,000.00 | 95,200.00 | 92,900.00 | 93,400.00 | 93,400.00 | 54,191 |
| 2026-02-10 | 89,000.00 | 94,900.00 | 89,000.00 | 93,400.00 | 93,400.00 | 118,030 |
| 2026-02-09 | 87,500.00 | 89,100.00 | 86,400.00 | 88,600.00 | 88,600.00 | 43,662 |
| 2026-02-06 | 87,500.00 | 87,600.00 | 84,600.00 | 87,000.00 | 87,000.00 | 42,338 |
| 2026-02-05 | 87,000.00 | 89,600.00 | 86,400.00 | 88,500.00 | 88,500.00 | 79,988 |
| 2026-02-04 | 85,300.00 | 87,700.00 | 84,900.00 | 87,200.00 | 87,200.00 | 46,553 |
| 2026-02-03 | 85,000.00 | 85,600.00 | 83,800.00 | 85,200.00 | 85,200.00 | 37,563 |
| 2026-02-02 | 86,200.00 | 87,200.00 | 82,700.00 | 83,800.00 | 83,800.00 | 60,004 |
| 2026-01-30 | 86,300.00 | 86,900.00 | 85,200.00 | 85,500.00 | 85,500.00 | 36,147 |
| 2026-01-29 | 86,900.00 | 87,300.00 | 84,900.00 | 86,900.00 | 86,900.00 | 54,382 |
| 2026-01-28 | 86,700.00 | 87,900.00 | 86,500.00 | 86,900.00 | 86,900.00 | 38,878 |
| 2026-01-27 | 86,000.00 | 87,500.00 | 85,300.00 | 86,700.00 | 86,700.00 | 36,081 |
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.