Chongkundang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	52,000.00	52,800.00	50,900.00	52,200.00	48,161.41	2,489
2023-10-31	50,600.00	51,800.00	50,500.00	51,400.00	47,423.30	1,707
2023-10-30	51,000.00	51,600.00	50,700.00	50,700.00	46,777.46	267
2023-10-27	50,800.00	53,000.00	50,500.00	51,200.00	47,238.77	1,361
2023-10-26	51,300.00	51,800.00	49,500.00	50,800.00	46,869.72	4,275
2023-10-25	51,300.00	52,400.00	50,800.00	52,100.00	48,069.14	1,498
2023-10-24	51,000.00	51,300.00	49,950.00	51,300.00	47,331.04	1,856
2023-10-23	50,000.00	51,400.00	50,000.00	51,300.00	47,331.04	1,242
2023-10-20	51,500.00	52,000.00	50,300.00	50,700.00	46,777.46	4,108
2023-10-19	52,800.00	53,000.00	51,500.00	52,100.00	48,069.14	3,375
2023-10-18	53,600.00	53,800.00	52,700.00	53,000.00	48,899.51	963
2023-10-17	53,800.00	54,700.00	53,200.00	53,600.00	49,453.09	9,934
2023-10-16	54,000.00	54,100.00	53,200.00	53,900.00	49,729.88	853
2023-10-13	53,900.00	54,000.00	53,100.00	54,000.00	49,822.14	650
2023-10-12	52,400.00	54,300.00	52,400.00	54,000.00	49,822.14	5,587
2023-10-11	52,400.00	53,300.00	52,400.00	52,400.00	48,345.93	2,015
2023-10-10	53,400.00	54,000.00	52,500.00	52,900.00	48,807.25	3,674
2023-10-06	51,700.00	53,500.00	51,700.00	53,400.00	49,268.57	3,420
2023-10-05	51,300.00	53,600.00	51,200.00	53,400.00	49,268.57	4,762
2023-10-04	53,900.00	53,900.00	51,300.00	51,700.00	47,700.09	5,041
2023-09-27	52,100.00	54,200.00	52,100.00	53,800.00	49,637.62	2,921
2023-09-26	53,200.00	53,500.00	52,200.00	53,000.00	48,899.51	1,535
2023-09-25	53,200.00	54,200.00	52,300.00	53,000.00	48,899.51	2,003
2023-09-22	52,400.00	54,400.00	52,400.00	53,200.00	49,084.04	2,411
2023-09-21	53,800.00	53,800.00	52,500.00	53,300.00	49,176.30	2,351
2023-09-20	53,100.00	54,100.00	52,600.00	53,600.00	49,453.09	2,475
2023-09-19	53,800.00	53,800.00	52,700.00	53,100.00	48,991.78	2,360
2023-09-18	52,500.00	53,500.00	52,500.00	53,400.00	49,268.57	1,989
2023-09-15	54,000.00	54,000.00	52,500.00	52,500.00	48,438.20	7,296
2023-09-14	52,400.00	54,200.00	52,000.00	54,100.00	49,914.41	3,684
2023-09-13	54,500.00	54,500.00	52,400.00	52,600.00	48,530.46	3,055
2023-09-12	53,900.00	54,800.00	53,400.00	53,700.00	49,545.36	4,567
2023-09-11	52,500.00	54,400.00	51,500.00	53,900.00	49,729.88	13,341
2023-09-08	50,300.00	51,800.00	50,300.00	51,300.00	47,331.04	3,221
2023-09-07	51,000.00	51,400.00	50,200.00	50,300.00	46,408.41	6,149
2023-09-06	52,000.00	52,000.00	50,500.00	51,000.00	47,054.25	11,329
2023-09-05	53,600.00	54,500.00	51,600.00	51,700.00	47,700.09	12,040
2023-09-04	54,000.00	54,600.00	52,500.00	53,600.00	49,453.09	4,105
2023-09-01	54,600.00	54,600.00	53,300.00	54,000.00	49,822.14	2,722
2023-08-31	54,800.00	55,000.00	54,500.00	54,600.00	50,375.72	1,382
2023-08-30	55,300.00	55,500.00	54,700.00	55,000.00	50,744.78	2,547
2023-08-29	55,000.00	55,600.00	54,700.00	55,300.00	51,021.57	3,496
2023-08-28	54,900.00	55,400.00	54,000.00	55,000.00	50,744.78	4,216
2023-08-25	53,100.00	55,200.00	53,100.00	54,900.00	50,652.51	4,590
2023-08-24	53,900.00	54,900.00	53,900.00	54,600.00	50,375.72	3,763
2023-08-23	53,800.00	54,700.00	52,800.00	54,500.00	50,283.46	3,023
2023-08-22	54,800.00	55,100.00	53,000.00	53,800.00	49,637.62	3,661
2023-08-21	53,600.00	54,700.00	51,500.00	54,500.00	50,283.46	5,425
2023-08-18	52,500.00	53,800.00	51,800.00	52,600.00	48,530.46	5,112
2023-08-17	51,000.00	53,100.00	51,000.00	52,500.00	48,438.20	4,351
2023-08-16	52,900.00	53,200.00	51,100.00	51,700.00	47,700.09	8,887
2023-08-14	54,200.00	54,300.00	52,500.00	53,400.00	49,268.57	2,397
2023-08-11	54,200.00	54,900.00	53,800.00	54,200.00	50,006.67	1,078
2023-08-10	54,700.00	55,100.00	54,000.00	54,100.00	49,914.41	5,233
2023-08-09	52,900.00	55,300.00	52,400.00	54,700.00	50,467.99	10,828
2023-08-08	53,800.00	54,800.00	52,300.00	52,900.00	48,807.25	6,886
2023-08-07	53,700.00	54,900.00	53,600.00	54,000.00	49,822.14	7,515
2023-08-04	52,000.00	54,500.00	51,800.00	54,000.00	49,822.14	10,530
2023-08-03	50,200.00	52,000.00	50,200.00	51,700.00	47,700.09	5,587
2023-08-02	50,600.00	51,300.00	49,700.00	50,800.00	46,869.72	5,238

← NewerPage 13 of 21 · 1,227 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.