Chongkundang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	48,650.00	50,800.00	48,650.00	50,500.00	46,592.93	5,295
2023-07-31	48,400.00	49,550.00	48,300.00	49,100.00	45,301.25	4,175
2023-07-28	47,100.00	49,100.00	47,100.00	48,900.00	45,116.72	6,762
2023-07-27	46,500.00	48,400.00	46,200.00	47,900.00	44,194.09	5,355
2023-07-26	47,300.00	47,300.00	45,400.00	46,700.00	43,086.93	4,583
2023-07-25	47,050.00	48,000.00	46,950.00	47,500.00	43,825.03	2,536
2023-07-24	47,100.00	47,600.00	46,750.00	47,550.00	43,871.17	3,498
2023-07-21	46,050.00	47,350.00	46,050.00	47,350.00	43,686.64	4,625
2023-07-20	46,150.00	47,000.00	46,150.00	46,350.00	42,764.01	1,252
2023-07-19	46,250.00	46,750.00	46,100.00	46,300.00	42,717.88	1,437
2023-07-18	46,900.00	46,900.00	46,250.00	46,250.00	42,671.74	1,217
2023-07-17	46,950.00	47,600.00	46,150.00	46,600.00	42,994.67	6,031
2023-07-14	46,850.00	47,200.00	46,700.00	46,950.00	43,317.59	2,650
2023-07-13	47,150.00	47,500.00	47,100.00	47,150.00	43,502.11	1,265
2023-07-12	47,250.00	47,250.00	46,800.00	47,150.00	43,502.11	2,234
2023-07-11	46,850.00	47,250.00	46,700.00	47,050.00	43,409.85	2,960
2023-07-10	48,250.00	48,400.00	47,050.00	47,400.00	43,732.77	2,851
2023-07-07	46,900.00	47,950.00	46,900.00	47,950.00	44,240.22	1,257
2023-07-06	47,500.00	47,500.00	47,000.00	47,500.00	43,825.03	2,100
2023-07-05	48,000.00	48,200.00	47,450.00	47,500.00	43,825.03	1,737
2023-07-04	48,050.00	48,950.00	47,450.00	48,350.00	44,609.27	2,868
2023-07-03	47,500.00	48,200.00	47,050.00	47,650.00	43,963.43	1,869
2023-06-30	47,600.00	47,600.00	47,200.00	47,300.00	43,640.51	2,845
2023-06-29	47,700.00	47,900.00	47,150.00	47,600.00	43,917.30	2,635
2023-06-28	47,950.00	48,300.00	47,550.00	47,700.00	44,009.56	1,815
2023-06-27	48,000.00	48,350.00	47,750.00	47,950.00	44,240.22	1,130
2023-06-26	47,800.00	48,200.00	47,550.00	47,800.00	44,101.82	1,918
2023-06-23	47,800.00	48,200.00	47,750.00	47,800.00	44,101.82	1,934
2023-06-22	47,800.00	48,000.00	47,700.00	47,750.00	44,055.69	1,144
2023-06-21	48,150.00	48,400.00	47,750.00	47,800.00	44,101.82	3,626
2023-06-20	48,500.00	48,500.00	48,250.00	48,400.00	44,655.40	3,127
2023-06-19	48,850.00	48,850.00	48,400.00	48,500.00	44,747.67	2,045
2023-06-16	48,850.00	48,900.00	48,400.00	48,650.00	44,886.06	4,583
2023-06-15	49,300.00	49,300.00	48,450.00	48,850.00	45,070.59	8,878
2023-06-14	49,350.00	49,500.00	49,000.00	49,300.00	45,485.77	2,029
2023-06-13	49,150.00	49,500.00	49,150.00	49,350.00	45,531.90	2,551
2023-06-12	49,300.00	49,500.00	48,750.00	49,400.00	45,578.04	10,258
2023-06-09	49,300.00	49,750.00	49,250.00	49,300.00	45,485.77	2,381
2023-06-08	49,550.00	49,600.00	49,100.00	49,200.00	45,393.51	5,026
2023-06-07	50,200.00	50,200.00	49,300.00	49,550.00	45,716.43	6,543
2023-06-05	49,800.00	49,900.00	49,250.00	49,800.00	45,947.09	5,429
2023-06-02	49,400.00	50,000.00	49,400.00	49,800.00	45,947.09	4,833
2023-06-01	48,750.00	49,850.00	48,750.00	49,500.00	45,670.30	6,979
2023-05-31	50,800.00	50,800.00	48,700.00	48,700.00	44,932.19	11,126
2023-05-30	50,400.00	51,200.00	50,400.00	50,800.00	46,869.72	956
2023-05-26	50,800.00	51,400.00	50,300.00	50,800.00	46,869.72	1,416
2023-05-25	51,000.00	51,500.00	50,500.00	50,800.00	46,869.72	1,483
2023-05-24	50,800.00	51,500.00	50,700.00	51,200.00	47,238.77	549
2023-05-23	50,700.00	51,500.00	50,600.00	51,300.00	47,331.04	1,133
2023-05-22	50,400.00	51,100.00	50,400.00	50,900.00	46,961.98	1,651
2023-05-19	50,500.00	51,000.00	50,500.00	50,800.00	46,869.72	1,208
2023-05-18	50,300.00	50,800.00	50,300.00	50,500.00	46,592.93	952
2023-05-17	50,000.00	50,800.00	50,000.00	50,300.00	46,408.41	3,564
2023-05-16	50,000.00	51,000.00	50,000.00	50,400.00	46,500.67	2,774
2023-05-15	50,500.00	50,800.00	50,000.00	50,500.00	46,592.93	2,600
2023-05-12	51,900.00	51,900.00	50,700.00	51,000.00	47,054.25	1,210
2023-05-11	51,600.00	51,900.00	51,200.00	51,900.00	47,884.62	1,596
2023-05-10	52,000.00	52,000.00	51,000.00	51,800.00	47,792.35	2,857
2023-05-09	51,300.00	52,000.00	51,100.00	52,000.00	47,976.88	4,402
2023-05-08	51,200.00	52,200.00	51,100.00	51,700.00	47,700.09	6,333

← NewerPage 14 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.