Chong Kun Dang Pharmaceutical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 65,600.00 | 66,100.00 | 64,500.00 | 64,700.00 | 64,700.00 | 8,515 |
| 2026-10-22 | 65,500.00 | 66,000.00 | 63,700.00 | 65,200.00 | 65,200.00 | 19,273 |
| 2026-10-21 | 67,700.00 | 67,700.00 | 66,000.00 | 66,400.00 | 66,400.00 | 13,441 |
| 2026-10-20 | 66,700.00 | 68,600.00 | 66,500.00 | 66,900.00 | 66,900.00 | 11,675 |
| 2026-10-19 | 66,600.00 | 68,000.00 | 65,500.00 | 67,700.00 | 67,700.00 | 13,144 |
| 2026-10-16 | 66,700.00 | 67,500.00 | 65,500.00 | 66,400.00 | 66,400.00 | 35,829 |
| 2026-10-15 | 65,200.00 | 66,900.00 | 64,000.00 | 66,500.00 | 66,500.00 | 36,046 |
| 2026-10-14 | 66,000.00 | 67,500.00 | 65,000.00 | 65,200.00 | 65,200.00 | 16,950 |
| 2026-10-13 | 64,500.00 | 66,000.00 | 63,000.00 | 65,900.00 | 65,900.00 | 23,932 |
| 2026-10-12 | 65,700.00 | 66,800.00 | 64,100.00 | 64,900.00 | 64,900.00 | 17,573 |
| 2026-10-08 | 65,800.00 | 66,500.00 | 65,200.00 | 65,900.00 | 65,900.00 | 17,114 |
| 2026-10-07 | 65,700.00 | 66,700.00 | 65,700.00 | 66,200.00 | 66,200.00 | 14,308 |
| 2026-10-06 | 65,600.00 | 66,000.00 | 65,100.00 | 65,700.00 | 65,700.00 | 9,289 |
| 2026-10-02 | 65,500.00 | 65,500.00 | 64,500.00 | 65,200.00 | 65,200.00 | 11,872 |
| 2026-10-01 | 64,700.00 | 65,400.00 | 64,100.00 | 65,200.00 | 65,200.00 | 14,893 |
| 2026-09-30 | 64,800.00 | 64,800.00 | 64,100.00 | 64,200.00 | 64,200.00 | 20,162 |
| 2026-09-29 | 65,400.00 | 65,400.00 | 64,000.00 | 64,400.00 | 64,400.00 | 22,676 |
| 2026-09-28 | 65,400.00 | 65,500.00 | 64,600.00 | 65,400.00 | 65,400.00 | 25,153 |
| 2026-09-23 | 64,000.00 | 65,400.00 | 64,000.00 | 64,900.00 | 64,900.00 | 15,885 |
| 2026-09-22 | 64,600.00 | 65,200.00 | 63,600.00 | 64,600.00 | 64,600.00 | 21,011 |
| 2026-09-21 | 64,100.00 | 64,800.00 | 63,800.00 | 64,600.00 | 64,600.00 | 13,922 |
| 2026-09-18 | 65,700.00 | 65,900.00 | 63,800.00 | 63,800.00 | 63,800.00 | 40,252 |
| 2026-09-17 | 65,600.00 | 65,800.00 | 65,100.00 | 65,400.00 | 65,400.00 | 10,780 |
| 2026-09-16 | 65,600.00 | 66,200.00 | 65,100.00 | 65,600.00 | 65,600.00 | 10,223 |
| 2026-09-15 | 66,100.00 | 66,800.00 | 65,800.00 | 65,900.00 | 65,900.00 | 11,552 |
| 2026-09-14 | 66,200.00 | 66,800.00 | 65,900.00 | 66,500.00 | 66,500.00 | 14,907 |
| 2026-09-11 | 66,700.00 | 67,100.00 | 66,200.00 | 66,800.00 | 66,800.00 | 14,580 |
| 2026-09-10 | 66,900.00 | 68,000.00 | 66,200.00 | 68,000.00 | 68,000.00 | 21,536 |
| 2026-09-09 | 67,900.00 | 67,900.00 | 67,200.00 | 67,500.00 | 67,500.00 | 10,807 |
| 2026-09-08 | 68,900.00 | 68,900.00 | 67,700.00 | 67,800.00 | 67,800.00 | 11,404 |
| 2026-09-07 | 68,100.00 | 68,900.00 | 67,700.00 | 68,400.00 | 68,400.00 | 13,899 |
| 2026-09-04 | 68,500.00 | 68,500.00 | 67,500.00 | 68,000.00 | 68,000.00 | 16,783 |
| 2026-09-03 | 69,500.00 | 70,500.00 | 67,600.00 | 68,200.00 | 68,200.00 | 23,825 |
| 2026-09-02 | 68,800.00 | 70,900.00 | 67,300.00 | 69,300.00 | 69,300.00 | 88,887 |
| 2026-09-01 | 68,000.00 | 69,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | 15,897 |
| 2026-08-31 | 68,800.00 | 68,800.00 | 67,000.00 | 68,400.00 | 68,400.00 | 17,155 |
| 2026-08-28 | 66,900.00 | 68,500.00 | 66,700.00 | 68,500.00 | 68,500.00 | 11,474 |
| 2026-08-27 | 69,100.00 | 69,400.00 | 66,600.00 | 67,100.00 | 67,100.00 | 17,859 |
| 2026-08-26 | 68,100.00 | 69,300.00 | 67,800.00 | 68,800.00 | 68,800.00 | 19,280 |
| 2026-08-25 | 68,400.00 | 68,500.00 | 66,800.00 | 67,500.00 | 67,500.00 | 14,709 |
| 2026-08-24 | 67,000.00 | 69,100.00 | 66,200.00 | 69,100.00 | 69,100.00 | 19,902 |
| 2026-08-21 | 66,700.00 | 67,200.00 | 65,800.00 | 66,900.00 | 66,900.00 | 24,022 |
| 2026-08-20 | 68,000.00 | 68,700.00 | 67,000.00 | 67,200.00 | 67,200.00 | 17,310 |
| 2026-08-19 | 66,500.00 | 67,400.00 | 65,000.00 | 67,200.00 | 67,200.00 | 22,243 |
| 2026-08-18 | 68,300.00 | 68,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | 24,869 |
| 2026-08-14 | 68,200.00 | 69,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 26,063 |
| 2026-08-13 | 69,100.00 | 69,600.00 | 67,700.00 | 68,200.00 | 68,200.00 | 37,983 |
| 2026-08-12 | 71,000.00 | 71,200.00 | 69,100.00 | 69,100.00 | 69,100.00 | 26,742 |
| 2026-08-11 | 70,700.00 | 72,500.00 | 70,000.00 | 71,100.00 | 71,100.00 | 21,949 |
| 2026-08-10 | 70,400.00 | 71,100.00 | 69,400.00 | 70,600.00 | 70,600.00 | 13,490 |
| 2026-08-07 | 69,000.00 | 70,500.00 | 68,200.00 | 70,500.00 | 70,500.00 | 25,255 |
| 2026-08-06 | 67,600.00 | 68,800.00 | 66,800.00 | 68,800.00 | 68,800.00 | 16,834 |
| 2026-08-05 | 67,500.00 | 69,300.00 | 67,100.00 | 67,500.00 | 67,500.00 | 16,804 |
| 2026-08-04 | 65,400.00 | 69,500.00 | 65,400.00 | 67,500.00 | 67,500.00 | 27,500 |
| 2026-08-03 | 65,500.00 | 67,400.00 | 64,600.00 | 66,300.00 | 66,300.00 | 24,212 |
| 2026-07-31 | 67,200.00 | 68,400.00 | 65,900.00 | 66,900.00 | 66,900.00 | 25,108 |
| 2026-07-30 | 65,600.00 | 68,150.00 | 65,000.00 | 67,200.00 | 67,200.00 | 30,608 |
| 2026-07-29 | 67,500.00 | 69,300.00 | 64,400.00 | 65,600.00 | 65,600.00 | 25,480 |
| 2026-07-28 | 67,500.00 | 68,600.00 | 66,500.00 | 67,500.00 | 67,500.00 | 12,983 |
| 2026-07-27 | 69,400.00 | 70,000.00 | 68,300.00 | 68,600.00 | 68,600.00 | 12,045 |
Page 1 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.