Chongkundang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	59,400.00	59,800.00	58,800.00	59,400.00	56,124.95	5,193
2024-01-26	58,100.00	59,300.00	58,100.00	59,200.00	55,935.97	3,003
2024-01-25	59,200.00	59,200.00	58,100.00	58,500.00	55,274.57	3,405
2024-01-24	59,000.00	59,200.00	57,900.00	59,200.00	55,935.97	5,097
2024-01-23	58,600.00	59,300.00	58,000.00	59,000.00	55,747.00	2,274
2024-01-22	58,600.00	58,600.00	57,800.00	58,600.00	55,369.05	1,906
2024-01-19	60,200.00	60,400.00	57,600.00	58,100.00	54,896.62	3,170
2024-01-18	60,700.00	60,700.00	58,500.00	60,100.00	56,786.35	4,549
2024-01-17	58,600.00	60,000.00	58,000.00	60,000.00	56,691.86	6,697
2024-01-16	58,300.00	58,800.00	57,200.00	58,700.00	55,463.54	3,540
2024-01-15	58,700.00	59,200.00	58,100.00	58,300.00	55,085.60	3,755
2024-01-12	58,700.00	59,100.00	58,700.00	58,800.00	55,558.03	2,717
2024-01-11	58,800.00	59,500.00	58,500.00	58,800.00	55,558.03	1,180
2024-01-10	58,900.00	58,900.00	58,200.00	58,800.00	55,558.03	1,715
2024-01-09	58,700.00	58,700.00	58,000.00	58,500.00	55,274.57	1,551
2024-01-08	59,700.00	59,700.00	58,000.00	58,000.00	54,802.14	1,984
2024-01-05	58,600.00	58,800.00	58,000.00	58,600.00	55,369.05	4,768
2024-01-04	60,000.00	60,300.00	58,600.00	58,600.00	55,369.05	5,828
2024-01-03	60,100.00	60,900.00	59,900.00	60,200.00	56,880.84	3,892
2024-01-02	59,200.00	60,100.00	59,200.00	60,100.00	56,786.35	3,568
2023-12-28	59,100.00	59,800.00	58,900.00	59,200.00	55,935.97	2,514
2023-12-27	59,100.00	60,200.00	58,900.00	59,100.00	55,841.49	1,967
2023-12-26	58,900.00	59,900.00	58,900.00	59,500.00	54,896.62	3,537
2023-12-22	59,200.00	59,600.00	58,900.00	58,900.00	54,343.04	1,643
2023-12-21	59,500.00	59,800.00	58,400.00	59,200.00	54,619.83	1,875
2023-12-20	59,400.00	59,500.00	58,900.00	59,500.00	54,896.62	1,835
2023-12-19	59,600.00	60,300.00	58,800.00	58,900.00	54,343.04	1,433
2023-12-18	59,900.00	60,000.00	59,100.00	59,600.00	54,988.89	2,690
2023-12-15	60,000.00	60,400.00	58,600.00	59,900.00	55,265.68	2,834
2023-12-14	59,700.00	60,400.00	59,100.00	60,000.00	55,357.94	6,214
2023-12-13	59,400.00	59,800.00	58,600.00	58,900.00	54,343.04	4,201
2023-12-12	58,800.00	59,500.00	58,100.00	59,400.00	54,804.36	4,425
2023-12-11	58,800.00	59,000.00	57,800.00	58,600.00	54,066.25	3,869
2023-12-08	58,800.00	59,300.00	58,700.00	58,800.00	54,250.78	2,495
2023-12-07	58,800.00	60,200.00	57,800.00	58,700.00	54,158.52	6,151
2023-12-06	58,700.00	59,300.00	58,200.00	58,500.00	53,973.99	4,230
2023-12-05	56,900.00	59,500.00	56,900.00	58,500.00	53,973.99	10,082
2023-12-04	57,200.00	57,200.00	56,400.00	56,900.00	52,497.78	1,471
2023-12-01	56,500.00	56,900.00	56,300.00	56,600.00	52,220.99	1,396
2023-11-30	57,500.00	57,800.00	56,500.00	56,900.00	52,497.78	2,044
2023-11-29	57,800.00	58,000.00	56,700.00	57,300.00	52,866.83	7,231
2023-11-28	57,000.00	58,000.00	56,200.00	57,600.00	53,143.62	8,632
2023-11-27	55,800.00	56,900.00	55,800.00	56,900.00	52,497.78	8,234
2023-11-24	55,800.00	55,900.00	55,500.00	55,800.00	51,482.88	3,949
2023-11-23	55,200.00	55,700.00	54,900.00	55,500.00	51,206.09	4,369
2023-11-22	55,400.00	55,500.00	54,500.00	55,100.00	50,837.04	7,350
2023-11-21	55,300.00	55,500.00	54,700.00	55,500.00	51,206.09	2,709
2023-11-20	55,200.00	55,400.00	54,300.00	55,300.00	51,021.57	1,888
2023-11-17	55,800.00	55,900.00	54,300.00	54,400.00	50,191.20	4,903
2023-11-16	55,600.00	56,500.00	55,100.00	56,500.00	52,128.73	6,614
2023-11-15	54,200.00	55,600.00	52,800.00	55,100.00	50,837.04	4,865
2023-11-14	53,100.00	54,500.00	53,000.00	53,900.00	49,729.88	4,549
2023-11-13	54,300.00	54,700.00	52,700.00	52,900.00	48,807.25	5,869
2023-11-10	54,700.00	55,200.00	53,000.00	54,100.00	49,914.41	10,486
2023-11-09	56,400.00	56,400.00	54,900.00	54,900.00	50,652.51	7,582
2023-11-08	55,500.00	57,000.00	54,700.00	55,400.00	51,113.83	19,853
2023-11-07	57,100.00	58,300.00	54,100.00	55,100.00	50,837.04	50,764
2023-11-06	54,400.00	64,000.00	54,300.00	56,200.00	51,851.94	307,619
2023-11-03	52,500.00	54,500.00	52,000.00	54,400.00	50,191.20	10,896
2023-11-02	52,100.00	52,700.00	52,100.00	52,500.00	48,438.20	1,110

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.