Chong Kun Dang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 85,100.00 | 106,800.00 | 84,500.00 | 96,500.00 | 95,935.67 | 555,101 |
| 2025-07-28 | 86,000.00 | 86,100.00 | 83,600.00 | 83,700.00 | 83,210.53 | 26,605 |
| 2025-07-25 | 86,000.00 | 86,700.00 | 84,200.00 | 85,200.00 | 84,701.75 | 22,516 |
| 2025-07-24 | 85,700.00 | 87,300.00 | 85,500.00 | 85,900.00 | 85,397.66 | 21,838 |
| 2025-07-23 | 85,900.00 | 86,100.00 | 84,800.00 | 85,600.00 | 85,099.42 | 18,591 |
| 2025-07-22 | 85,400.00 | 86,600.00 | 84,000.00 | 84,900.00 | 84,403.51 | 22,314 |
| 2025-07-21 | 87,000.00 | 87,400.00 | 85,400.00 | 85,400.00 | 84,900.58 | 24,114 |
| 2025-07-18 | 86,700.00 | 87,300.00 | 85,100.00 | 87,300.00 | 86,789.47 | 45,283 |
| 2025-07-17 | 82,900.00 | 87,500.00 | 82,400.00 | 87,300.00 | 86,789.47 | 111,257 |
| 2025-07-16 | 83,900.00 | 84,000.00 | 82,000.00 | 82,400.00 | 81,918.13 | 54,543 |
| 2025-07-15 | 83,900.00 | 84,600.00 | 83,800.00 | 84,500.00 | 84,005.85 | 20,429 |
| 2025-07-14 | 84,200.00 | 84,900.00 | 83,800.00 | 84,200.00 | 83,707.60 | 16,410 |
| 2025-07-11 | 84,500.00 | 84,800.00 | 83,600.00 | 84,500.00 | 84,005.85 | 25,843 |
| 2025-07-10 | 84,500.00 | 85,900.00 | 84,100.00 | 84,900.00 | 84,403.51 | 38,653 |
| 2025-07-09 | 84,600.00 | 85,600.00 | 83,900.00 | 84,400.00 | 83,906.43 | 31,230 |
| 2025-07-08 | 86,700.00 | 86,700.00 | 84,000.00 | 84,800.00 | 84,304.09 | 14,877 |
| 2025-07-07 | 86,900.00 | 86,900.00 | 85,100.00 | 85,900.00 | 85,397.66 | 7,970 |
| 2025-07-04 | 88,000.00 | 88,000.00 | 85,700.00 | 86,300.00 | 85,795.32 | 16,505 |
| 2025-07-03 | 86,600.00 | 87,800.00 | 86,000.00 | 87,400.00 | 86,888.89 | 24,708 |
| 2025-07-02 | 83,900.00 | 86,900.00 | 83,900.00 | 86,800.00 | 86,292.40 | 46,985 |
| 2025-07-01 | 83,000.00 | 84,500.00 | 83,000.00 | 83,900.00 | 83,409.36 | 13,849 |
| 2025-06-30 | 83,400.00 | 84,100.00 | 82,100.00 | 82,900.00 | 82,415.20 | 18,932 |
| 2025-06-27 | 83,300.00 | 83,400.00 | 81,500.00 | 82,400.00 | 81,918.13 | 27,721 |
| 2025-06-26 | 83,300.00 | 83,800.00 | 81,400.00 | 83,400.00 | 82,912.28 | 29,009 |
| 2025-06-25 | 83,200.00 | 84,400.00 | 82,700.00 | 83,800.00 | 83,309.94 | 32,132 |
| 2025-06-24 | 82,500.00 | 83,600.00 | 82,200.00 | 82,900.00 | 82,415.20 | 28,164 |
| 2025-06-23 | 82,500.00 | 82,500.00 | 81,400.00 | 81,700.00 | 81,222.22 | 23,641 |
| 2025-06-20 | 81,700.00 | 83,000.00 | 81,300.00 | 82,400.00 | 81,918.13 | 44,998 |
| 2025-06-19 | 82,700.00 | 82,900.00 | 81,000.00 | 81,600.00 | 81,122.81 | 31,038 |
| 2025-06-18 | 83,400.00 | 83,800.00 | 82,200.00 | 82,600.00 | 82,116.96 | 36,073 |
| 2025-06-17 | 84,100.00 | 85,300.00 | 83,700.00 | 84,200.00 | 83,707.60 | 27,036 |
| 2025-06-16 | 86,300.00 | 86,300.00 | 83,600.00 | 84,500.00 | 84,005.85 | 27,460 |
| 2025-06-13 | 87,900.00 | 88,200.00 | 84,600.00 | 85,500.00 | 85,000.00 | 35,848 |
| 2025-06-12 | 86,600.00 | 88,300.00 | 86,500.00 | 88,000.00 | 87,485.38 | 30,159 |
| 2025-06-11 | 87,600.00 | 88,400.00 | 86,700.00 | 87,600.00 | 87,087.72 | 43,962 |
| 2025-06-10 | 86,200.00 | 87,100.00 | 85,100.00 | 86,900.00 | 86,391.81 | 29,533 |
| 2025-06-09 | 85,300.00 | 86,600.00 | 85,000.00 | 85,900.00 | 85,397.66 | 19,153 |
| 2025-06-05 | 85,100.00 | 85,900.00 | 84,600.00 | 85,500.00 | 85,000.00 | 20,083 |
| 2025-06-04 | 86,000.00 | 86,100.00 | 85,000.00 | 85,100.00 | 84,602.34 | 18,318 |
| 2025-06-02 | 86,100.00 | 86,600.00 | 85,000.00 | 85,500.00 | 85,000.00 | 19,161 |
| 2025-05-30 | 84,100.00 | 88,700.00 | 83,800.00 | 86,600.00 | 86,093.57 | 73,786 |
| 2025-05-29 | 82,800.00 | 84,000.00 | 82,800.00 | 84,000.00 | 83,508.77 | 14,028 |
| 2025-05-28 | 81,900.00 | 83,100.00 | 81,500.00 | 83,100.00 | 82,614.04 | 20,810 |
| 2025-05-27 | 81,700.00 | 82,600.00 | 81,200.00 | 82,200.00 | 81,719.30 | 23,217 |
| 2025-05-26 | 84,100.00 | 84,100.00 | 81,400.00 | 82,300.00 | 81,818.71 | 24,639 |
| 2025-05-23 | 84,700.00 | 84,700.00 | 81,300.00 | 83,500.00 | 83,011.70 | 55,914 |
| 2025-05-22 | 79,300.00 | 82,000.00 | 78,200.00 | 81,900.00 | 81,421.05 | 33,557 |
| 2025-05-21 | 79,500.00 | 81,400.00 | 79,000.00 | 79,200.00 | 78,736.84 | 24,565 |
| 2025-05-20 | 82,100.00 | 82,100.00 | 79,300.00 | 79,500.00 | 79,035.09 | 16,205 |
| 2025-05-19 | 81,400.00 | 82,300.00 | 80,500.00 | 80,500.00 | 80,029.24 | 12,518 |
| 2025-05-16 | 82,100.00 | 82,600.00 | 81,400.00 | 81,800.00 | 81,321.64 | 10,564 |
| 2025-05-15 | 82,000.00 | 84,000.00 | 81,600.00 | 82,100.00 | 81,619.88 | 32,366 |
| 2025-05-14 | 80,500.00 | 83,900.00 | 79,700.00 | 82,900.00 | 82,415.20 | 31,503 |
| 2025-05-13 | 78,900.00 | 81,400.00 | 78,100.00 | 80,500.00 | 80,029.24 | 26,370 |
| 2025-05-12 | 79,100.00 | 79,300.00 | 78,100.00 | 79,300.00 | 78,836.26 | 13,581 |
| 2025-05-09 | 79,000.00 | 79,400.00 | 78,500.00 | 78,700.00 | 78,239.77 | 13,516 |
| 2025-05-08 | 78,800.00 | 79,700.00 | 78,600.00 | 79,300.00 | 78,836.26 | 16,409 |
| 2025-05-07 | 82,200.00 | 82,300.00 | 78,800.00 | 78,900.00 | 78,438.60 | 30,984 |
| 2025-05-02 | 81,200.00 | 81,500.00 | 79,500.00 | 81,400.00 | 80,923.98 | 25,968 |
| 2025-04-30 | 79,400.00 | 82,300.00 | 79,400.00 | 81,600.00 | 81,122.81 | 39,127 |
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.