Chongkundang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	53,300.00	54,200.00	52,700.00	53,900.00	48,504.15	3,009
2022-11-10	52,000.00	52,900.00	52,000.00	52,500.00	47,244.30	1,230
2022-11-09	52,500.00	53,100.00	52,100.00	52,100.00	46,884.34	1,011
2022-11-08	51,800.00	54,800.00	51,700.00	51,900.00	46,704.36	4,928
2022-11-07	51,200.00	51,700.00	51,200.00	51,700.00	46,524.38	1,244
2022-11-04	52,200.00	52,200.00	51,400.00	51,500.00	46,344.41	1,311
2022-11-03	52,300.00	52,800.00	51,800.00	52,100.00	46,884.34	795
2022-11-02	53,000.00	53,500.00	52,600.00	53,100.00	47,784.23	1,223
2022-11-01	52,000.00	53,000.00	52,000.00	53,000.00	47,694.24	1,255
2022-10-31	52,000.00	52,600.00	51,800.00	52,500.00	47,244.30	1,160
2022-10-28	53,000.00	53,000.00	52,100.00	52,400.00	47,154.31	563
2022-10-27	52,100.00	53,500.00	51,500.00	53,000.00	47,694.24	3,496
2022-10-26	51,100.00	52,200.00	50,400.00	52,100.00	46,884.34	2,933
2022-10-25	51,700.00	51,700.00	50,600.00	51,000.00	45,894.46	616
2022-10-24	51,200.00	52,100.00	50,100.00	51,200.00	46,074.44	2,413
2022-10-21	51,000.00	52,000.00	50,800.00	51,100.00	45,984.45	2,390
2022-10-20	50,300.00	51,000.00	49,450.00	51,000.00	45,894.46	1,509
2022-10-19	50,600.00	50,800.00	49,700.00	50,400.00	45,354.53	1,735
2022-10-18	49,600.00	50,700.00	49,600.00	50,600.00	45,534.50	2,273
2022-10-17	49,150.00	50,500.00	49,050.00	50,000.00	44,994.57	1,033
2022-10-14	49,300.00	50,400.00	49,300.00	49,800.00	44,814.59	2,081
2022-10-13	49,100.00	49,400.00	49,050.00	49,050.00	44,139.67	2,084
2022-10-12	49,050.00	49,900.00	49,050.00	49,650.00	44,679.61	2,276
2022-10-11	51,500.00	51,500.00	49,700.00	49,700.00	44,724.60	2,117
2022-10-07	52,700.00	53,000.00	51,700.00	51,700.00	46,524.38	747
2022-10-06	50,600.00	53,300.00	50,600.00	52,700.00	47,424.28	3,280
2022-10-05	51,000.00	51,200.00	50,500.00	50,600.00	45,534.50	2,498
2022-10-04	50,100.00	51,100.00	50,100.00	51,000.00	45,894.46	1,337
2022-09-30	49,050.00	51,000.00	49,050.00	50,400.00	45,354.53	1,729
2022-09-29	49,800.00	50,900.00	49,800.00	50,900.00	45,804.47	3,650
2022-09-28	50,100.00	51,100.00	49,550.00	49,800.00	44,814.59	5,497
2022-09-27	49,900.00	51,300.00	49,850.00	50,300.00	45,264.54	8,077
2022-09-26	53,500.00	53,700.00	50,900.00	51,100.00	45,984.45	13,597
2022-09-23	54,500.00	54,500.00	53,800.00	53,900.00	48,504.15	2,139
2022-09-22	55,000.00	55,300.00	54,000.00	54,300.00	48,864.10	4,560
2022-09-21	55,100.00	55,700.00	55,000.00	55,500.00	49,943.97	3,800
2022-09-20	55,400.00	56,400.00	55,000.00	55,400.00	49,853.98	1,840
2022-09-19	55,600.00	56,300.00	55,200.00	55,400.00	49,853.98	1,529
2022-09-16	56,700.00	56,700.00	55,800.00	55,900.00	50,303.93	8,002
2022-09-15	57,200.00	57,600.00	57,100.00	57,100.00	51,383.80	3,114
2022-09-14	57,600.00	57,800.00	56,900.00	57,600.00	51,833.74	2,423
2022-09-13	58,000.00	58,500.00	57,900.00	58,000.00	52,193.70	2,673
2022-09-08	58,400.00	58,600.00	57,800.00	58,000.00	52,193.70	760
2022-09-07	58,900.00	59,400.00	57,800.00	58,300.00	52,463.67	1,994
2022-09-06	59,000.00	59,600.00	58,700.00	58,900.00	53,003.60	737
2022-09-05	59,000.00	59,600.00	58,300.00	59,000.00	53,093.59	1,346
2022-09-02	58,900.00	59,200.00	58,700.00	58,900.00	53,003.60	2,060
2022-09-01	59,700.00	59,700.00	58,900.00	58,900.00	53,003.60	1,624
2022-08-31	59,700.00	59,900.00	58,900.00	59,800.00	53,813.50	713
2022-08-30	58,600.00	59,700.00	58,600.00	59,500.00	53,543.54	2,933
2022-08-29	59,400.00	59,700.00	58,900.00	58,900.00	53,003.60	5,227
2022-08-26	60,000.00	60,300.00	59,700.00	60,100.00	54,083.47	1,312
2022-08-25	60,500.00	60,500.00	59,300.00	59,800.00	53,813.50	1,334
2022-08-24	60,000.00	60,800.00	59,300.00	59,600.00	53,633.53	1,518
2022-08-23	61,000.00	61,000.00	59,700.00	59,700.00	53,723.52	2,774
2022-08-22	61,700.00	61,700.00	60,200.00	61,000.00	54,893.37	2,658
2022-08-19	61,900.00	62,800.00	61,300.00	61,700.00	55,523.30	1,466
2022-08-18	62,900.00	62,900.00	61,100.00	62,400.00	56,153.22	2,399
2022-08-17	62,300.00	62,800.00	62,000.00	62,500.00	56,243.21	3,593
2022-08-16	63,200.00	63,200.00	62,000.00	62,700.00	56,423.19	6,258

← NewerPage 17 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.