Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	78,900.00	80,900.00	78,600.00	80,200.00	79,730.99	24,645
2025-04-28	78,500.00	79,900.00	78,200.00	78,600.00	78,140.35	9,918
2025-04-25	79,200.00	79,300.00	78,500.00	78,800.00	78,339.18	13,802
2025-04-24	79,800.00	79,800.00	78,200.00	78,600.00	78,140.35	8,662
2025-04-23	79,300.00	79,400.00	78,600.00	78,900.00	78,438.60	10,095
2025-04-22	79,000.00	79,400.00	78,100.00	78,500.00	78,040.94	10,681
2025-04-21	79,000.00	79,300.00	77,300.00	79,100.00	78,637.43	11,947
2025-04-18	79,000.00	79,200.00	78,400.00	78,700.00	78,239.77	9,478
2025-04-17	79,600.00	79,600.00	78,700.00	78,900.00	78,438.60	14,000
2025-04-16	77,300.00	79,300.00	77,000.00	78,400.00	77,941.52	22,057
2025-04-15	77,500.00	78,300.00	77,000.00	77,300.00	76,847.95	20,403
2025-04-14	76,800.00	78,300.00	75,600.00	77,800.00	77,345.03	16,371
2025-04-11	74,000.00	77,100.00	73,600.00	76,800.00	76,350.88	17,130
2025-04-10	73,000.00	75,800.00	72,400.00	75,800.00	75,356.73	35,557
2025-04-09	74,100.00	74,800.00	70,900.00	71,200.00	70,783.63	40,310
2025-04-08	74,700.00	75,500.00	73,900.00	74,000.00	73,567.25	33,546
2025-04-07	75,500.00	77,000.00	74,400.00	74,600.00	74,163.74	35,794
2025-04-04	76,400.00	78,500.00	75,800.00	78,000.00	77,543.86	27,266
2025-04-03	76,100.00	77,100.00	74,500.00	77,000.00	76,549.71	17,352
2025-04-02	77,500.00	77,900.00	76,300.00	76,300.00	75,853.80	30,754
2025-04-01	77,000.00	78,200.00	77,000.00	77,500.00	77,046.78	21,529
2025-03-31	78,000.00	78,800.00	76,900.00	77,800.00	77,345.03	29,829
2025-03-28	79,800.00	80,200.00	78,400.00	78,800.00	78,339.18	21,408
2025-03-27	80,200.00	80,600.00	79,800.00	79,800.00	79,333.33	15,324
2025-03-26	81,500.00	81,500.00	80,400.00	80,600.00	80,128.66	12,655
2025-03-25	81,000.00	81,900.00	80,700.00	80,900.00	80,426.90	9,585
2025-03-24	79,900.00	81,700.00	79,900.00	81,600.00	81,122.81	15,499
2025-03-21	80,300.00	81,500.00	80,200.00	80,200.00	79,730.99	23,792
2025-03-20	81,700.00	82,000.00	80,400.00	80,700.00	80,228.07	22,513
2025-03-19	81,000.00	82,000.00	80,800.00	81,900.00	81,421.05	30,002
2025-03-18	80,600.00	81,100.00	80,000.00	81,100.00	80,625.73	24,192
2025-03-17	79,700.00	80,700.00	79,500.00	80,600.00	80,128.66	18,631
2025-03-14	78,700.00	80,000.00	78,400.00	79,300.00	78,836.26	23,716
2025-03-13	78,100.00	79,100.00	77,900.00	78,800.00	78,339.18	25,777
2025-03-12	77,800.00	79,000.00	77,700.00	78,100.00	77,643.27	20,132
2025-03-11	77,900.00	78,300.00	77,400.00	77,800.00	77,345.03	37,307
2025-03-10	79,700.00	79,800.00	78,500.00	79,000.00	78,538.01	26,891
2025-03-07	80,800.00	80,800.00	79,600.00	79,700.00	79,233.92	32,670
2025-03-06	80,600.00	81,100.00	80,300.00	80,800.00	80,327.49	15,228
2025-03-05	80,300.00	81,400.00	80,300.00	80,500.00	80,029.24	21,243
2025-03-04	80,100.00	80,900.00	79,300.00	80,300.00	79,830.41	24,455
2025-02-28	81,500.00	81,700.00	80,000.00	80,800.00	80,327.49	51,798
2025-02-27	82,400.00	82,400.00	81,200.00	82,000.00	81,520.47	18,179
2025-02-26	81,400.00	82,600.00	81,200.00	82,400.00	81,918.13	22,029
2025-02-25	82,000.00	82,000.00	81,000.00	81,000.00	80,526.32	21,474
2025-02-24	81,900.00	82,400.00	81,300.00	82,000.00	81,520.47	25,612
2025-02-21	81,200.00	82,100.00	80,700.00	81,500.00	81,023.39	30,175
2025-02-20	80,700.00	82,100.00	80,700.00	81,000.00	80,526.32	32,393
2025-02-19	80,800.00	81,400.00	80,500.00	81,000.00	80,526.32	30,936
2025-02-18	81,000.00	81,100.00	80,300.00	80,800.00	80,327.49	49,151
2025-02-17	81,200.00	81,600.00	80,500.00	81,000.00	80,526.32	24,577
2025-02-14	81,400.00	81,500.00	80,600.00	80,700.00	80,228.07	34,313
2025-02-13	80,500.00	81,500.00	80,200.00	81,500.00	81,023.39	38,602
2025-02-12	81,800.00	81,800.00	80,100.00	80,500.00	80,029.24	36,582
2025-02-11	82,200.00	82,500.00	81,100.00	81,300.00	80,824.56	42,105
2025-02-10	82,700.00	82,800.00	81,000.00	82,500.00	82,017.54	29,633
2025-02-07	84,000.00	84,100.00	82,400.00	82,400.00	81,918.13	27,043
2025-02-06	82,500.00	84,400.00	82,500.00	84,000.00	83,508.77	29,334
2025-02-05	82,600.00	83,900.00	81,900.00	82,400.00	81,918.13	25,176
2025-02-04	83,000.00	83,500.00	82,000.00	82,000.00	81,520.47	35,432

← NewerPage 7 of 21 · 1,230 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.