Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	86,700.00	88,100.00	86,500.00	86,900.00	86,900.00	39,753
2026-01-23	84,100.00	86,500.00	84,100.00	86,400.00	86,400.00	48,370
2026-01-22	82,600.00	84,100.00	82,400.00	83,700.00	83,700.00	36,007
2026-01-21	84,700.00	84,800.00	82,700.00	83,000.00	83,000.00	35,478
2026-01-20	83,600.00	88,400.00	83,600.00	85,300.00	85,300.00	120,072
2026-01-19	83,400.00	83,900.00	82,700.00	83,200.00	83,200.00	24,009
2026-01-16	83,000.00	84,300.00	82,400.00	83,300.00	83,300.00	41,712
2026-01-15	82,500.00	82,800.00	81,800.00	82,800.00	82,800.00	43,513
2026-01-14	82,600.00	83,100.00	82,100.00	82,500.00	82,500.00	31,091
2026-01-13	82,600.00	82,700.00	81,400.00	82,100.00	82,100.00	43,984
2026-01-12	82,800.00	82,900.00	81,700.00	81,900.00	81,900.00	36,666
2026-01-09	83,100.00	83,200.00	81,800.00	82,500.00	82,500.00	41,790
2026-01-08	83,100.00	84,100.00	82,300.00	82,900.00	82,900.00	32,876
2026-01-07	83,000.00	83,900.00	82,200.00	83,000.00	83,000.00	34,013
2026-01-06	84,000.00	84,700.00	83,200.00	83,400.00	83,400.00	27,612
2026-01-05	82,600.00	84,100.00	82,400.00	84,000.00	84,000.00	39,013
2026-01-02	82,800.00	83,900.00	82,500.00	82,800.00	82,800.00	28,983
2025-12-30	83,100.00	83,500.00	82,700.00	82,900.00	82,900.00	21,318
2025-12-29	84,700.00	84,800.00	83,200.00	83,500.00	83,500.00	42,692
2025-12-26	85,200.00	85,700.00	84,300.00	85,500.00	85,000.00	23,926
2025-12-24	85,900.00	86,100.00	85,100.00	85,200.00	84,701.75	18,572
2025-12-23	85,900.00	86,300.00	85,000.00	85,100.00	84,602.34	21,202
2025-12-22	87,900.00	87,900.00	85,100.00	85,500.00	85,000.00	49,032
2025-12-19	86,900.00	87,100.00	86,200.00	87,000.00	86,491.23	18,031
2025-12-18	86,100.00	87,400.00	84,900.00	86,400.00	85,894.74	26,147
2025-12-17	87,000.00	87,100.00	85,900.00	86,500.00	85,994.15	25,788
2025-12-16	86,600.00	87,000.00	85,800.00	86,200.00	85,695.91	26,618
2025-12-15	87,500.00	88,400.00	86,300.00	86,500.00	85,994.15	30,907
2025-12-12	89,100.00	89,100.00	87,100.00	87,900.00	87,385.96	39,037
2025-12-11	87,200.00	88,900.00	87,000.00	88,200.00	87,684.21	64,703
2025-12-10	87,200.00	87,200.00	86,300.00	86,600.00	86,093.57	18,119
2025-12-09	86,000.00	87,500.00	85,500.00	87,200.00	86,690.06	29,705
2025-12-08	87,000.00	87,000.00	85,300.00	86,000.00	85,497.08	37,118
2025-12-05	86,600.00	87,300.00	85,800.00	87,000.00	86,491.23	28,561
2025-12-04	87,000.00	87,700.00	86,000.00	87,400.00	86,888.89	25,116
2025-12-03	87,800.00	88,400.00	86,800.00	87,200.00	86,690.06	26,632
2025-12-02	87,700.00	88,200.00	86,400.00	87,600.00	87,087.72	68,894
2025-12-01	88,100.00	88,500.00	86,900.00	87,700.00	87,187.13	32,299
2025-11-28	87,300.00	88,300.00	86,400.00	87,500.00	86,988.30	30,532
2025-11-27	85,500.00	88,000.00	85,500.00	87,000.00	86,491.23	58,404
2025-11-26	84,000.00	85,900.00	82,900.00	85,300.00	84,801.17	30,827
2025-11-25	84,600.00	85,200.00	82,700.00	83,200.00	82,713.45	61,909
2025-11-24	86,400.00	87,000.00	83,700.00	84,900.00	84,403.51	68,724
2025-11-21	85,900.00	85,900.00	84,400.00	84,900.00	84,403.51	27,293
2025-11-20	86,600.00	87,300.00	85,400.00	86,200.00	85,695.91	43,775
2025-11-19	87,500.00	88,900.00	85,100.00	86,200.00	85,695.91	59,376
2025-11-18	85,800.00	86,100.00	84,700.00	85,000.00	84,502.92	30,905
2025-11-17	87,200.00	87,200.00	85,400.00	86,000.00	85,497.08	30,725
2025-11-14	86,200.00	88,900.00	85,800.00	86,700.00	86,192.98	61,943
2025-11-13	86,700.00	88,000.00	86,100.00	86,800.00	86,292.40	67,604
2025-11-12	84,400.00	86,400.00	84,300.00	85,900.00	85,397.66	64,153
2025-11-11	83,900.00	84,900.00	83,300.00	83,800.00	83,309.94	64,898
2025-11-10	83,200.00	84,000.00	82,100.00	83,300.00	82,812.87	26,529
2025-11-07	84,200.00	84,200.00	81,100.00	82,400.00	81,918.13	41,406
2025-11-06	85,000.00	85,500.00	83,700.00	84,300.00	83,807.02	42,388
2025-11-05	87,100.00	87,400.00	83,500.00	85,000.00	84,502.92	72,487
2025-11-04	83,800.00	84,900.00	83,000.00	84,500.00	84,005.85	47,224
2025-11-03	83,700.00	84,200.00	82,900.00	83,400.00	82,912.28	29,866
2025-10-31	82,300.00	83,300.00	82,100.00	82,800.00	82,315.79	37,368
2025-10-30	83,300.00	83,900.00	82,000.00	82,300.00	81,818.71	33,967

← NewerPage 4 of 5 · 245 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.