Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 60,500.00 | 61,500.00 | 60,500.00 | 61,500.00 | 58,109.16 | 790 |
| 2024-04-25 | 61,600.00 | 62,500.00 | 60,300.00 | 60,400.00 | 57,069.81 | 1,551 |
| 2024-04-24 | 62,000.00 | 62,500.00 | 61,700.00 | 62,300.00 | 58,865.05 | 1,782 |
| 2024-04-23 | 61,900.00 | 62,100.00 | 61,500.00 | 62,000.00 | 58,581.59 | 1,368 |
| 2024-04-22 | 61,300.00 | 62,000.00 | 60,500.00 | 61,800.00 | 58,392.62 | 1,406 |
| 2024-04-19 | 61,700.00 | 61,700.00 | 60,500.00 | 61,300.00 | 57,920.19 | 1,282 |
| 2024-04-18 | 60,900.00 | 61,600.00 | 60,500.00 | 61,200.00 | 57,825.70 | 2,313 |
| 2024-04-17 | 61,100.00 | 61,500.00 | 60,000.00 | 60,400.00 | 57,069.81 | 1,667 |
| 2024-04-16 | 61,700.00 | 61,700.00 | 60,800.00 | 61,100.00 | 57,731.22 | 2,210 |
| 2024-04-15 | 60,600.00 | 61,800.00 | 60,300.00 | 61,800.00 | 58,392.62 | 1,359 |
| 2024-04-12 | 61,600.00 | 61,600.00 | 60,300.00 | 61,300.00 | 57,920.19 | 2,649 |
| 2024-04-11 | 61,100.00 | 62,100.00 | 60,600.00 | 61,500.00 | 58,109.16 | 2,531 |
| 2024-04-09 | 60,500.00 | 61,700.00 | 59,700.00 | 61,300.00 | 57,920.19 | 3,973 |
| 2024-04-08 | 60,000.00 | 60,400.00 | 59,200.00 | 59,700.00 | 56,408.41 | 2,393 |
| 2024-04-05 | 61,300.00 | 61,300.00 | 59,700.00 | 60,000.00 | 56,691.86 | 2,710 |
| 2024-04-04 | 61,700.00 | 62,200.00 | 60,600.00 | 61,300.00 | 57,920.19 | 1,242 |
| 2024-04-03 | 61,700.00 | 62,800.00 | 60,100.00 | 62,300.00 | 58,865.05 | 3,714 |
| 2024-04-02 | 60,100.00 | 61,700.00 | 60,100.00 | 61,700.00 | 58,298.13 | 2,571 |
| 2024-04-01 | 60,000.00 | 62,200.00 | 58,900.00 | 61,100.00 | 57,731.22 | 11,876 |
| 2024-03-29 | 63,500.00 | 63,500.00 | 59,700.00 | 59,700.00 | 56,408.41 | 12,971 |
| 2024-03-28 | 62,700.00 | 63,600.00 | 61,500.00 | 63,500.00 | 59,998.89 | 5,536 |
| 2024-03-27 | 63,800.00 | 64,300.00 | 62,900.00 | 62,900.00 | 59,431.97 | 6,791 |
| 2024-03-26 | 63,800.00 | 64,300.00 | 62,700.00 | 63,800.00 | 60,282.35 | 8,513 |
| 2024-03-25 | 62,500.00 | 63,900.00 | 62,100.00 | 63,800.00 | 60,282.35 | 5,689 |
| 2024-03-22 | 62,100.00 | 62,800.00 | 61,300.00 | 62,500.00 | 59,054.03 | 5,489 |
| 2024-03-21 | 61,400.00 | 62,800.00 | 61,300.00 | 61,900.00 | 58,487.11 | 2,620 |
| 2024-03-20 | 62,300.00 | 62,700.00 | 61,300.00 | 61,400.00 | 58,014.68 | 1,387 |
| 2024-03-19 | 60,800.00 | 62,600.00 | 60,800.00 | 62,200.00 | 58,770.57 | 8,855 |
| 2024-03-18 | 60,400.00 | 62,200.00 | 60,100.00 | 60,800.00 | 57,447.76 | 7,721 |
| 2024-03-15 | 62,000.00 | 62,200.00 | 60,300.00 | 60,600.00 | 57,258.78 | 5,511 |
| 2024-03-14 | 62,200.00 | 62,400.00 | 61,100.00 | 62,200.00 | 58,770.57 | 2,629 |
| 2024-03-13 | 63,000.00 | 63,800.00 | 61,400.00 | 62,200.00 | 58,770.57 | 7,194 |
| 2024-03-12 | 61,300.00 | 63,700.00 | 61,300.00 | 63,700.00 | 60,187.86 | 13,698 |
| 2024-03-11 | 62,200.00 | 63,300.00 | 61,700.00 | 62,000.00 | 58,581.59 | 17,242 |
| 2024-03-08 | 58,000.00 | 62,300.00 | 57,900.00 | 62,000.00 | 58,581.59 | 15,618 |
| 2024-03-07 | 58,700.00 | 58,900.00 | 57,800.00 | 58,000.00 | 54,802.14 | 1,834 |
| 2024-03-06 | 59,400.00 | 59,900.00 | 58,600.00 | 58,600.00 | 55,369.05 | 5,305 |
| 2024-03-05 | 58,900.00 | 59,400.00 | 58,400.00 | 59,400.00 | 56,124.95 | 2,898 |
| 2024-03-04 | 59,700.00 | 59,700.00 | 58,400.00 | 58,900.00 | 55,652.51 | 4,251 |
| 2024-02-29 | 59,900.00 | 59,900.00 | 58,900.00 | 59,000.00 | 55,747.00 | 4,239 |
| 2024-02-28 | 60,300.00 | 60,300.00 | 59,500.00 | 59,900.00 | 56,597.38 | 2,500 |
| 2024-02-27 | 60,900.00 | 60,900.00 | 59,900.00 | 60,300.00 | 56,975.32 | 2,452 |
| 2024-02-26 | 62,400.00 | 62,400.00 | 60,200.00 | 60,900.00 | 57,542.24 | 4,274 |
| 2024-02-23 | 60,900.00 | 62,700.00 | 60,600.00 | 62,200.00 | 58,770.57 | 8,295 |
| 2024-02-22 | 61,100.00 | 61,800.00 | 59,900.00 | 60,900.00 | 57,542.24 | 8,754 |
| 2024-02-21 | 62,800.00 | 62,800.00 | 61,000.00 | 61,000.00 | 57,636.73 | 5,377 |
| 2024-02-20 | 62,800.00 | 63,000.00 | 61,800.00 | 62,900.00 | 59,431.97 | 4,373 |
| 2024-02-19 | 61,300.00 | 63,100.00 | 61,100.00 | 63,000.00 | 59,526.46 | 5,307 |
| 2024-02-16 | 60,000.00 | 61,300.00 | 59,400.00 | 61,300.00 | 57,920.19 | 3,682 |
| 2024-02-15 | 60,000.00 | 60,000.00 | 59,400.00 | 59,700.00 | 56,408.41 | 2,664 |
| 2024-02-14 | 61,100.00 | 61,200.00 | 59,300.00 | 60,000.00 | 56,691.86 | 5,250 |
| 2024-02-13 | 61,900.00 | 62,400.00 | 61,000.00 | 61,200.00 | 57,825.70 | 3,187 |
| 2024-02-08 | 62,800.00 | 63,600.00 | 60,100.00 | 61,900.00 | 58,487.11 | 5,020 |
| 2024-02-07 | 61,200.00 | 63,500.00 | 60,600.00 | 62,300.00 | 58,865.05 | 8,348 |
| 2024-02-06 | 61,500.00 | 62,300.00 | 60,800.00 | 60,900.00 | 57,542.24 | 2,488 |
| 2024-02-05 | 59,900.00 | 62,700.00 | 59,800.00 | 61,500.00 | 58,109.16 | 8,993 |
| 2024-02-02 | 61,600.00 | 62,000.00 | 59,500.00 | 59,800.00 | 56,502.89 | 14,779 |
| 2024-02-01 | 60,300.00 | 61,600.00 | 59,300.00 | 61,600.00 | 58,203.65 | 8,300 |
| 2024-01-31 | 60,400.00 | 61,100.00 | 59,100.00 | 60,300.00 | 56,975.32 | 4,253 |
| 2024-01-30 | 59,400.00 | 60,900.00 | 59,400.00 | 60,400.00 | 57,069.81 | 5,311 |
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.