Chongkundang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	50,500.00	52,900.00	50,500.00	51,800.00	47,792.35	4,664
2023-05-03	51,400.00	51,400.00	50,700.00	51,000.00	47,054.25	913
2023-05-02	51,300.00	51,500.00	50,400.00	50,800.00	46,869.72	2,148
2023-04-28	50,600.00	50,800.00	50,300.00	50,700.00	46,777.46	1,665
2023-04-27	50,300.00	50,400.00	50,100.00	50,400.00	46,500.67	2,375
2023-04-26	49,950.00	50,300.00	49,800.00	50,300.00	46,408.41	1,601
2023-04-25	50,400.00	50,600.00	49,800.00	50,300.00	46,408.41	3,886
2023-04-24	50,700.00	51,000.00	49,800.00	50,400.00	46,500.67	2,366
2023-04-21	51,100.00	51,400.00	50,800.00	51,100.00	47,146.51	1,438
2023-04-20	51,900.00	51,900.00	51,000.00	51,000.00	47,054.25	2,602
2023-04-19	51,700.00	52,300.00	51,400.00	51,600.00	47,607.83	3,257
2023-04-18	51,800.00	52,300.00	51,300.00	51,600.00	47,607.83	2,940
2023-04-17	51,600.00	52,200.00	51,600.00	51,800.00	47,792.35	1,938
2023-04-14	52,300.00	52,300.00	51,800.00	52,000.00	47,976.88	3,881
2023-04-13	51,800.00	52,000.00	51,400.00	51,800.00	47,792.35	3,772
2023-04-12	51,100.00	51,900.00	50,800.00	51,800.00	47,792.35	4,076
2023-04-11	50,900.00	51,400.00	50,400.00	51,100.00	47,146.51	1,606
2023-04-10	51,200.00	51,600.00	50,700.00	50,900.00	46,961.98	2,983
2023-04-07	52,200.00	52,300.00	51,400.00	51,600.00	47,607.83	2,428
2023-04-06	52,300.00	52,700.00	51,700.00	51,700.00	47,700.09	4,519
2023-04-05	51,800.00	52,700.00	51,200.00	52,100.00	48,069.14	13,131
2023-04-04	50,700.00	52,000.00	50,100.00	51,800.00	47,792.35	2,921
2023-04-03	50,800.00	51,400.00	50,100.00	50,700.00	46,777.46	2,363
2023-03-31	50,700.00	50,800.00	50,200.00	50,600.00	46,685.19	2,022
2023-03-30	50,500.00	50,800.00	50,400.00	50,600.00	46,685.19	2,433
2023-03-29	51,100.00	51,100.00	50,300.00	50,400.00	46,500.67	2,198
2023-03-28	51,300.00	51,700.00	50,000.00	50,500.00	46,592.93	5,221
2023-03-27	51,400.00	51,400.00	50,100.00	50,700.00	46,777.46	1,198
2023-03-24	51,000.00	51,000.00	50,600.00	50,700.00	46,777.46	1,450
2023-03-23	51,300.00	51,300.00	50,500.00	50,600.00	46,685.19	2,008
2023-03-22	51,800.00	51,800.00	51,100.00	51,300.00	47,331.04	1,786
2023-03-21	52,000.00	52,100.00	51,500.00	51,900.00	47,884.62	1,347
2023-03-20	52,400.00	52,400.00	51,400.00	52,000.00	47,976.88	1,883
2023-03-17	51,500.00	52,300.00	51,500.00	52,000.00	47,976.88	1,563
2023-03-16	51,900.00	51,900.00	51,100.00	51,800.00	47,792.35	1,173
2023-03-15	52,000.00	52,600.00	51,200.00	51,900.00	47,884.62	3,250
2023-03-14	53,100.00	53,400.00	51,900.00	52,000.00	47,976.88	3,373
2023-03-13	55,000.00	55,000.00	53,000.00	54,000.00	49,822.14	4,535
2023-03-10	54,900.00	55,500.00	54,400.00	55,000.00	50,744.78	4,377
2023-03-09	55,700.00	55,800.00	54,700.00	55,000.00	50,744.78	4,189
2023-03-08	55,500.00	55,500.00	54,100.00	55,100.00	50,837.04	2,755
2023-03-07	54,700.00	55,200.00	54,200.00	55,000.00	50,744.78	4,213
2023-03-06	55,300.00	55,300.00	54,000.00	54,600.00	50,375.72	5,758
2023-03-03	55,600.00	62,500.00	53,900.00	54,800.00	50,560.25	68,715
2023-03-02	54,100.00	54,900.00	53,600.00	54,100.00	49,914.41	2,871
2023-02-28	53,400.00	54,200.00	53,400.00	54,000.00	49,822.14	2,504
2023-02-27	53,900.00	54,100.00	53,300.00	54,000.00	49,822.14	1,745
2023-02-24	54,100.00	54,100.00	53,700.00	54,000.00	49,822.14	3,529
2023-02-23	54,000.00	54,000.00	53,500.00	54,000.00	49,822.14	1,711
2023-02-22	54,200.00	54,200.00	53,400.00	54,000.00	49,822.14	3,970
2023-02-21	53,800.00	54,600.00	53,400.00	54,200.00	50,006.67	754
2023-02-20	53,200.00	54,500.00	53,200.00	53,800.00	49,637.62	1,717
2023-02-17	53,500.00	54,100.00	53,500.00	54,100.00	49,914.41	1,849
2023-02-16	53,500.00	54,500.00	53,500.00	54,000.00	49,822.14	1,161
2023-02-15	54,400.00	54,400.00	53,100.00	53,300.00	49,176.30	1,919
2023-02-14	55,000.00	55,000.00	54,000.00	54,400.00	50,191.20	1,912
2023-02-13	55,900.00	55,900.00	54,600.00	55,000.00	50,744.78	1,463
2023-02-10	55,600.00	55,800.00	55,100.00	55,800.00	51,482.88	1,132
2023-02-09	55,300.00	55,600.00	54,800.00	55,600.00	51,298.36	1,742
2023-02-08	55,300.00	55,300.00	54,300.00	55,300.00	51,021.57	920

← NewerPage 15 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.