Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 51,500.00 | 52,000.00 | 51,100.00 | 51,800.00 | 48,943.98 | 2,812 |
| 2024-07-24 | 52,400.00 | 54,300.00 | 51,600.00 | 51,700.00 | 48,849.49 | 6,766 |
| 2024-07-23 | 53,600.00 | 53,800.00 | 52,200.00 | 52,400.00 | 49,510.90 | 3,195 |
| 2024-07-22 | 54,300.00 | 54,600.00 | 52,400.00 | 53,600.00 | 50,644.73 | 3,999 |
| 2024-07-19 | 55,600.00 | 55,600.00 | 54,200.00 | 54,300.00 | 51,306.14 | 2,810 |
| 2024-07-18 | 55,700.00 | 55,700.00 | 54,500.00 | 55,000.00 | 51,967.54 | 2,589 |
| 2024-07-17 | 55,000.00 | 55,700.00 | 54,900.00 | 55,500.00 | 52,439.98 | 5,073 |
| 2024-07-16 | 55,800.00 | 55,800.00 | 54,800.00 | 55,200.00 | 52,156.52 | 2,273 |
| 2024-07-15 | 56,000.00 | 56,300.00 | 55,200.00 | 55,600.00 | 52,534.46 | 2,099 |
| 2024-07-12 | 56,200.00 | 56,200.00 | 55,200.00 | 56,200.00 | 53,101.38 | 4,036 |
| 2024-07-11 | 55,900.00 | 56,100.00 | 55,500.00 | 56,100.00 | 53,006.89 | 1,202 |
| 2024-07-10 | 54,800.00 | 56,500.00 | 54,800.00 | 56,000.00 | 52,912.41 | 5,598 |
| 2024-07-09 | 54,000.00 | 54,800.00 | 53,800.00 | 54,700.00 | 51,684.08 | 1,247 |
| 2024-07-08 | 54,400.00 | 54,400.00 | 53,500.00 | 53,700.00 | 50,739.22 | 883 |
| 2024-07-05 | 53,500.00 | 54,100.00 | 52,700.00 | 53,500.00 | 50,550.25 | 3,831 |
| 2024-07-04 | 53,800.00 | 53,800.00 | 52,600.00 | 52,800.00 | 49,888.84 | 3,620 |
| 2024-07-03 | 53,800.00 | 53,800.00 | 52,900.00 | 53,500.00 | 50,550.25 | 1,286 |
| 2024-07-02 | 53,900.00 | 54,200.00 | 53,400.00 | 53,800.00 | 50,833.71 | 1,147 |
| 2024-07-01 | 54,300.00 | 54,300.00 | 53,400.00 | 53,800.00 | 50,833.71 | 2,233 |
| 2024-06-28 | 53,900.00 | 54,700.00 | 53,500.00 | 53,900.00 | 50,928.19 | 2,502 |
| 2024-06-27 | 54,900.00 | 55,100.00 | 53,800.00 | 54,500.00 | 51,495.11 | 4,160 |
| 2024-06-26 | 53,900.00 | 55,200.00 | 53,900.00 | 54,900.00 | 51,873.06 | 4,024 |
| 2024-06-25 | 54,100.00 | 54,100.00 | 53,500.00 | 53,900.00 | 50,928.19 | 1,256 |
| 2024-06-24 | 54,100.00 | 54,800.00 | 52,900.00 | 54,100.00 | 51,117.16 | 3,287 |
| 2024-06-21 | 53,800.00 | 54,100.00 | 53,500.00 | 54,100.00 | 51,117.16 | 4,055 |
| 2024-06-20 | 54,400.00 | 54,600.00 | 53,700.00 | 53,900.00 | 50,928.19 | 2,251 |
| 2024-06-19 | 55,600.00 | 55,700.00 | 53,800.00 | 54,400.00 | 51,400.62 | 5,488 |
| 2024-06-18 | 56,500.00 | 56,700.00 | 55,100.00 | 55,200.00 | 52,156.52 | 2,069 |
| 2024-06-17 | 55,600.00 | 56,600.00 | 55,200.00 | 56,200.00 | 53,101.38 | 2,433 |
| 2024-06-14 | 55,200.00 | 56,500.00 | 55,100.00 | 55,300.00 | 52,251.00 | 4,066 |
| 2024-06-13 | 55,800.00 | 55,800.00 | 55,200.00 | 55,200.00 | 52,156.52 | 6,530 |
| 2024-06-12 | 56,000.00 | 56,000.00 | 55,000.00 | 55,600.00 | 52,534.46 | 1,822 |
| 2024-06-11 | 56,100.00 | 56,100.00 | 55,300.00 | 55,300.00 | 52,251.00 | 1,695 |
| 2024-06-10 | 56,000.00 | 56,000.00 | 55,300.00 | 55,900.00 | 52,817.92 | 1,135 |
| 2024-06-07 | 56,100.00 | 56,500.00 | 55,400.00 | 55,900.00 | 52,817.92 | 3,034 |
| 2024-06-05 | 56,200.00 | 56,200.00 | 55,800.00 | 56,000.00 | 52,912.41 | 976 |
| 2024-06-04 | 56,300.00 | 56,700.00 | 55,800.00 | 55,800.00 | 52,723.43 | 3,108 |
| 2024-06-03 | 56,500.00 | 56,900.00 | 55,800.00 | 56,500.00 | 53,384.84 | 3,503 |
| 2024-05-31 | 56,100.00 | 56,600.00 | 55,400.00 | 56,500.00 | 53,384.84 | 5,348 |
| 2024-05-30 | 57,800.00 | 57,800.00 | 55,800.00 | 56,000.00 | 52,912.41 | 6,037 |
| 2024-05-29 | 58,900.00 | 58,900.00 | 57,100.00 | 57,800.00 | 54,613.16 | 2,682 |
| 2024-05-28 | 59,100.00 | 59,700.00 | 57,800.00 | 58,400.00 | 55,180.08 | 6,078 |
| 2024-05-27 | 60,000.00 | 60,100.00 | 58,400.00 | 59,100.00 | 55,841.49 | 4,630 |
| 2024-05-24 | 59,400.00 | 60,500.00 | 58,800.00 | 59,900.00 | 56,597.38 | 3,192 |
| 2024-05-23 | 58,900.00 | 59,200.00 | 58,600.00 | 59,100.00 | 55,841.49 | 1,540 |
| 2024-05-22 | 60,200.00 | 60,300.00 | 58,800.00 | 58,900.00 | 55,652.51 | 4,889 |
| 2024-05-21 | 60,500.00 | 60,600.00 | 59,700.00 | 60,100.00 | 56,786.35 | 2,107 |
| 2024-05-20 | 60,900.00 | 61,500.00 | 60,100.00 | 60,600.00 | 57,258.78 | 1,663 |
| 2024-05-17 | 60,400.00 | 61,100.00 | 60,300.00 | 60,700.00 | 57,353.27 | 692 |
| 2024-05-16 | 60,400.00 | 61,000.00 | 60,000.00 | 60,300.00 | 56,975.32 | 1,466 |
| 2024-05-14 | 61,800.00 | 61,800.00 | 60,100.00 | 60,200.00 | 56,880.84 | 4,557 |
| 2024-05-13 | 60,400.00 | 61,900.00 | 60,200.00 | 61,000.00 | 57,636.73 | 4,813 |
| 2024-05-10 | 61,000.00 | 61,300.00 | 60,300.00 | 60,400.00 | 57,069.81 | 3,500 |
| 2024-05-09 | 61,500.00 | 61,500.00 | 60,800.00 | 61,000.00 | 57,636.73 | 1,366 |
| 2024-05-08 | 62,300.00 | 62,300.00 | 61,100.00 | 61,500.00 | 58,109.16 | 1,241 |
| 2024-05-07 | 62,400.00 | 62,400.00 | 61,400.00 | 62,000.00 | 58,581.59 | 1,000 |
| 2024-05-03 | 61,900.00 | 62,300.00 | 61,200.00 | 62,000.00 | 58,581.59 | 2,156 |
| 2024-05-02 | 61,700.00 | 61,800.00 | 61,200.00 | 61,800.00 | 58,392.62 | 621 |
| 2024-04-30 | 61,900.00 | 62,500.00 | 61,000.00 | 61,600.00 | 58,203.65 | 1,372 |
| 2024-04-29 | 61,500.00 | 61,900.00 | 61,000.00 | 61,900.00 | 58,487.11 | 891 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 1,400.0000 KRW |
| 2024-12-27 | 1,400.0000 KRW |
| 2023-12-27 | 1,400.0000 KRW |
| 2022-12-28 | 1,400.0000 KRW |
| 2021-12-29 | 1,400.0000 KRW |
| 2020-12-29 | 1,400.0000 KRW |
| 2019-12-27 | 1,300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.