Chong Kun Dang Pharmaceutical historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	101,300.01	102,800.01	100,100.01	102,800.01	96,135.01	38,677
2024-10-30	103,200.01	103,200.01	101,100.01	101,300.01	94,732.26	20,678
2024-10-29	104,500.01	105,300.01	101,200.01	102,400.01	95,760.94	39,592
2024-10-28	103,100.01	105,800.01	102,900.01	104,500.01	97,724.79	30,529
2024-10-25	107,400.01	107,400.01	103,300.01	104,300.01	97,537.76	24,861
2024-10-24	109,100.01	109,200.01	106,400.01	107,000.01	100,062.70	33,769
2024-10-23	111,200.01	112,100.01	108,200.01	109,100.01	102,026.55	31,262
2024-10-22	113,600.01	114,700.01	109,500.01	110,500.01	103,335.78	43,177
2024-10-21	112,800.01	116,000.01	112,100.01	113,600.01	106,234.80	30,526
2024-10-18	115,500.01	115,500.01	111,500.01	112,700.01	105,393.15	36,113
2024-10-17	111,500.01	115,700.01	110,000.01	114,600.01	107,169.96	45,786
2024-10-16	113,000.01	113,900.01	111,000.01	111,200.01	103,990.40	31,594
2024-10-15	113,300.01	114,500.01	112,100.01	114,200.01	106,795.89	38,006
2024-10-14	112,900.01	114,600.01	110,600.01	114,200.01	106,795.89	32,844
2024-10-11	112,100.01	113,000.01	110,000.01	112,900.01	105,580.18	29,611
2024-10-10	111,500.01	114,700.01	111,100.01	112,100.01	104,832.05	48,835
2024-10-08	111,900.01	112,600.01	110,300.01	110,300.01	103,148.75	36,958
2024-10-07	113,300.01	113,300.01	111,300.01	112,400.01	105,112.60	17,106
2024-10-04	109,900.01	113,500.01	109,600.01	112,900.01	105,580.18	24,964
2024-10-02	111,000.01	111,400.01	109,900.01	109,900.01	102,774.68	32,894
2024-09-30	113,700.01	114,900.01	110,900.01	112,400.01	105,112.60	34,492
2024-09-27	117,400.01	117,600.01	114,400.01	114,400.01	106,982.93	29,378
2024-09-26	114,500.01	116,700.01	114,400.01	116,500.01	108,946.78	36,111
2024-09-25	119,200.01	121,300.01	113,800.01	114,100.01	106,702.38	53,466
2024-09-24	120,500.01	120,500.01	115,000.01	118,200.01	110,536.56	55,213
2024-09-23	120,900.01	120,900.01	118,200.01	119,500.01	111,752.27	31,244
2024-09-20	120,700.01	121,300.01	118,700.01	120,300.01	112,500.40	62,281
2024-09-19	120,200.01	122,800.01	118,500.01	119,500.01	111,752.27	61,180
2024-09-13	115,200.01	119,900.01	113,900.01	119,100.01	111,378.21	47,205
2024-09-12	114,000.01	114,500.01	112,300.01	114,500.01	107,076.44	32,474
2024-09-11	117,400.01	118,800.01	112,400.01	112,900.01	105,580.18	33,268
2024-09-10	115,000.01	119,000.01	114,500.01	116,300.01	108,759.74	49,924
2024-09-09	109,000.01	114,300.01	107,500.01	113,000.01	105,673.70	41,745
2024-09-06	112,700.01	114,300.01	109,900.01	110,600.01	103,429.30	40,865
2024-09-05	121,500.01	121,500.01	111,200.01	112,700.01	105,393.15	104,668
2024-09-04	123,200.01	123,700.01	119,800.01	120,200.01	112,406.89	57,447
2024-09-03	122,800.01	127,200.01	122,500.01	126,800.01	118,578.98	78,717
2024-09-02	125,000.01	125,400.01	121,000.01	123,000.01	115,025.35	42,957
2024-08-30	125,500.01	127,300.01	124,200.01	124,400.01	116,334.58	67,580
2024-08-29	126,100.01	129,300.01	123,800.01	124,500.01	116,428.10	91,057
2024-08-28	117,500.01	130,200.01	115,300.01	126,100.01	117,924.36	279,953
2024-08-27	123,800.01	123,900.01	116,200.01	117,500.01	109,881.94	56,894
2024-08-26	122,700.01	124,000.01	120,500.01	122,800.01	114,838.32	40,926
2024-08-23	119,500.01	123,100.01	117,900.01	122,100.01	114,183.70	67,752
2024-08-22	122,400.01	122,900.01	118,900.01	120,300.01	112,500.40	54,162
2024-08-21	119,100.01	123,800.01	118,500.01	122,400.01	114,464.25	121,799
2024-08-20	118,700.01	119,900.01	117,600.01	118,000.01	110,349.52	35,539
2024-08-19	119,200.01	120,700.01	116,000.01	118,700.01	111,004.14	38,098
2024-08-16	117,500.01	120,200.01	116,500.01	119,200.01	111,471.72	51,412
2024-08-14	116,900.01	117,700.01	114,100.01	116,700.01	109,133.81	36,390
2024-08-13	117,000.01	118,400.01	115,000.01	115,800.01	108,292.16	40,756
2024-08-12	120,300.01	121,700.01	116,500.01	118,500.01	110,817.11	47,553
2024-08-09	120,400.01	120,500.01	118,400.01	119,600.01	111,845.79	48,126
2024-08-08	120,600.01	122,600.01	116,600.01	119,100.01	111,378.21	123,430
2024-08-07	120,600.01	124,300.01	119,100.01	121,800.01	113,903.15	200,907
2024-08-06	107,600.01	120,600.01	106,800.01	118,200.01	110,536.56	170,026
2024-08-05	111,800.01	111,900.01	103,000.01	106,000.01	99,127.54	69,636
2024-08-02	112,000.01	115,800.01	111,300.01	114,000.01	106,608.86	78,957
2024-08-01	111,500.01	114,900.01	110,200.01	113,900.01	106,515.35	57,542
2024-07-31	114,700.01	114,800.01	109,800.01	111,500.01	104,270.95	53,605

← NewerPage 9 of 21 · 1,223 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.