Chong Kun Dang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 85,200.00 | 85,800.00 | 82,400.00 | 82,800.00 | 82,315.79 | 29,323 |
| 2025-01-31 | 86,300.00 | 87,500.00 | 85,700.00 | 86,600.00 | 86,093.57 | 21,033 |
| 2025-01-24 | 87,500.00 | 88,400.00 | 85,200.00 | 85,500.00 | 85,000.00 | 38,051 |
| 2025-01-23 | 89,400.00 | 89,400.00 | 87,200.00 | 87,300.00 | 86,789.47 | 19,088 |
| 2025-01-22 | 89,500.00 | 90,300.00 | 88,800.00 | 88,800.00 | 88,280.70 | 19,579 |
| 2025-01-21 | 90,700.00 | 90,800.00 | 89,300.00 | 89,500.00 | 88,976.61 | 23,432 |
| 2025-01-20 | 91,000.00 | 91,800.00 | 89,400.00 | 89,400.00 | 88,877.19 | 24,261 |
| 2025-01-17 | 92,000.00 | 92,700.00 | 90,400.00 | 91,000.00 | 90,467.84 | 21,622 |
| 2025-01-16 | 92,300.00 | 93,700.00 | 91,100.00 | 92,000.00 | 91,461.99 | 26,064 |
| 2025-01-15 | 95,200.00 | 95,300.00 | 92,100.00 | 92,100.00 | 91,561.40 | 22,042 |
| 2025-01-14 | 95,800.00 | 95,800.00 | 93,700.00 | 94,500.00 | 93,947.37 | 19,846 |
| 2025-01-13 | 94,600.00 | 96,500.00 | 93,100.00 | 94,900.00 | 94,345.03 | 26,641 |
| 2025-01-10 | 93,900.00 | 96,000.00 | 93,800.00 | 94,600.00 | 94,046.78 | 27,164 |
| 2025-01-09 | 91,500.00 | 94,800.00 | 91,300.00 | 94,800.00 | 94,245.61 | 46,572 |
| 2025-01-08 | 90,900.00 | 93,100.00 | 90,900.00 | 91,900.00 | 91,362.57 | 29,727 |
| 2025-01-07 | 91,400.00 | 92,500.00 | 90,500.00 | 91,500.00 | 90,964.91 | 26,669 |
| 2025-01-06 | 89,700.00 | 91,300.00 | 89,100.00 | 90,900.00 | 90,368.42 | 19,403 |
| 2025-01-03 | 88,700.00 | 91,600.00 | 88,700.00 | 89,600.00 | 89,076.02 | 25,412 |
| 2025-01-02 | 89,000.00 | 90,000.00 | 87,500.00 | 89,100.00 | 88,578.95 | 21,628 |
| 2024-12-30 | 87,500.00 | 90,600.00 | 87,200.00 | 89,000.00 | 88,479.53 | 26,104 |
| 2024-12-27 | 89,700.00 | 90,300.00 | 86,600.00 | 87,500.00 | 86,988.30 | 35,131 |
| 2024-12-26 | 93,300.01 | 94,500.01 | 93,200.01 | 93,900.01 | 87,812.04 | 17,578 |
| 2024-12-24 | 93,300.01 | 93,600.01 | 92,200.01 | 93,300.01 | 87,250.94 | 14,423 |
| 2024-12-23 | 91,700.01 | 93,100.01 | 91,300.01 | 92,700.01 | 86,689.84 | 23,486 |
| 2024-12-20 | 90,900.01 | 91,800.01 | 90,000.01 | 90,700.01 | 84,819.51 | 29,430 |
| 2024-12-19 | 91,200.01 | 92,300.01 | 90,300.01 | 91,400.01 | 85,474.12 | 23,484 |
| 2024-12-18 | 92,800.01 | 93,500.01 | 91,200.01 | 92,300.01 | 86,315.77 | 32,724 |
| 2024-12-17 | 91,800.01 | 94,000.01 | 91,400.01 | 92,700.01 | 86,689.84 | 41,659 |
| 2024-12-16 | 92,300.01 | 92,900.01 | 90,400.01 | 90,500.01 | 84,632.47 | 30,184 |
| 2024-12-13 | 90,600.01 | 92,800.01 | 90,600.01 | 91,900.01 | 85,941.71 | 21,420 |
| 2024-12-12 | 91,200.01 | 93,400.01 | 90,100.01 | 90,600.01 | 84,725.99 | 72,255 |
| 2024-12-11 | 90,500.01 | 92,400.01 | 89,400.01 | 89,900.01 | 84,071.37 | 28,443 |
| 2024-12-10 | 86,100.01 | 92,700.01 | 86,100.01 | 91,500.01 | 85,567.64 | 39,467 |
| 2024-12-09 | 88,100.01 | 88,100.01 | 86,000.01 | 86,000.01 | 80,424.23 | 27,634 |
| 2024-12-06 | 91,400.01 | 91,400.01 | 88,000.01 | 89,300.01 | 83,510.27 | 30,349 |
| 2024-12-05 | 91,400.01 | 92,400.01 | 90,700.01 | 90,800.01 | 84,913.02 | 24,724 |
| 2024-12-04 | 93,100.01 | 94,700.01 | 90,700.01 | 91,400.01 | 85,474.12 | 51,462 |
| 2024-12-03 | 95,300.01 | 96,600.01 | 94,800.01 | 95,400.01 | 89,214.78 | 26,286 |
| 2024-12-02 | 95,600.01 | 96,500.01 | 93,000.01 | 94,400.01 | 88,279.62 | 17,964 |
| 2024-11-29 | 98,000.01 | 98,000.01 | 94,500.01 | 94,700.01 | 88,560.17 | 24,064 |
| 2024-11-28 | 94,600.01 | 98,700.01 | 94,500.01 | 97,800.01 | 91,459.18 | 34,016 |
| 2024-11-27 | 93,500.01 | 95,200.01 | 93,000.01 | 94,300.01 | 88,186.10 | 23,301 |
| 2024-11-26 | 94,800.01 | 95,600.01 | 93,100.01 | 93,600.01 | 87,531.49 | 35,595 |
| 2024-11-25 | 94,400.01 | 95,800.01 | 93,800.01 | 95,700.01 | 89,495.33 | 30,124 |
| 2024-11-22 | 95,500.01 | 95,500.01 | 93,400.01 | 94,000.01 | 87,905.55 | 32,072 |
| 2024-11-21 | 95,000.01 | 95,500.01 | 94,000.01 | 94,600.01 | 88,466.65 | 19,004 |
| 2024-11-20 | 94,800.01 | 96,500.01 | 94,100.01 | 94,900.01 | 88,747.20 | 25,255 |
| 2024-11-19 | 96,100.01 | 97,600.01 | 95,100.01 | 95,300.01 | 89,121.27 | 41,665 |
| 2024-11-18 | 95,000.01 | 97,200.01 | 94,500.01 | 97,000.01 | 90,711.05 | 35,729 |
| 2024-11-15 | 96,200.01 | 97,600.01 | 95,100.01 | 96,300.01 | 90,056.43 | 32,821 |
| 2024-11-14 | 98,300.01 | 99,900.01 | 96,000.01 | 96,000.01 | 89,775.88 | 35,257 |
| 2024-11-13 | 100,100.01 | 101,800.01 | 98,300.01 | 98,300.01 | 91,926.76 | 37,049 |
| 2024-11-12 | 100,900.01 | 103,000.01 | 100,400.01 | 100,400.01 | 93,890.61 | 40,087 |
| 2024-11-11 | 103,700.01 | 103,700.01 | 101,200.01 | 101,600.01 | 95,012.81 | 32,552 |
| 2024-11-08 | 103,400.01 | 104,900.01 | 102,500.01 | 104,600.01 | 97,818.31 | 26,687 |
| 2024-11-07 | 101,700.01 | 104,400.01 | 101,500.01 | 102,500.01 | 95,854.46 | 33,932 |
| 2024-11-06 | 103,200.01 | 105,000.01 | 101,300.01 | 103,200.01 | 96,509.07 | 25,668 |
| 2024-11-05 | 104,400.01 | 105,500.01 | 103,200.01 | 103,800.01 | 97,070.17 | 27,218 |
| 2024-11-04 | 101,000.01 | 103,400.01 | 99,800.01 | 103,400.01 | 96,696.11 | 26,512 |
| 2024-11-01 | 101,300.01 | 101,700.01 | 99,500.01 | 100,400.01 | 93,890.61 | 32,713 |
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.