Chongkundang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	61,000.00	61,600.00	60,900.00	61,600.00	55,433.31	2,262
2022-08-11	61,500.00	61,500.00	60,800.00	61,300.00	55,163.34	1,157
2022-08-10	61,300.00	61,300.00	60,600.00	61,000.00	54,893.37	1,567
2022-08-09	61,200.00	61,400.00	60,300.00	61,300.00	55,163.34	3,434
2022-08-08	60,800.00	61,000.00	60,500.00	61,000.00	54,893.37	2,765
2022-08-05	59,900.00	60,700.00	59,700.00	60,700.00	54,623.41	3,273
2022-08-04	59,900.00	60,000.00	59,700.00	59,800.00	53,813.50	3,331
2022-08-03	59,800.00	60,000.00	59,500.00	59,800.00	53,813.50	2,066
2022-08-02	60,200.00	60,200.00	59,700.00	60,000.00	53,993.48	3,223
2022-08-01	59,900.00	60,300.00	59,800.00	60,100.00	54,083.47	3,218
2022-07-29	59,800.00	59,900.00	59,200.00	59,800.00	53,813.50	3,309
2022-07-28	59,600.00	59,700.00	59,200.00	59,500.00	53,543.54	3,010
2022-07-27	58,500.00	59,700.00	58,500.00	59,200.00	53,273.57	2,481
2022-07-26	58,900.00	59,200.00	58,300.00	59,200.00	53,273.57	3,245
2022-07-25	59,500.00	59,500.00	58,300.00	58,900.00	53,003.60	2,156
2022-07-22	59,800.00	59,800.00	58,400.00	58,900.00	53,003.60	2,199
2022-07-21	60,200.00	60,200.00	59,400.00	59,400.00	53,453.55	3,833
2022-07-20	59,300.00	60,000.00	58,900.00	59,600.00	53,633.53	3,892
2022-07-19	58,700.00	59,000.00	57,600.00	59,000.00	53,093.59	3,147
2022-07-18	58,300.00	59,000.00	58,000.00	58,400.00	52,553.66	2,379
2022-07-15	56,000.00	58,300.00	55,700.00	58,200.00	52,373.68	8,969
2022-07-14	57,400.00	57,400.00	55,700.00	56,500.00	50,843.86	8,428
2022-07-13	58,200.00	59,000.00	56,800.00	56,900.00	51,203.82	6,697
2022-07-12	56,700.00	58,100.00	56,000.00	57,800.00	52,013.72	5,188
2022-07-11	56,500.00	57,000.00	56,000.00	56,600.00	50,933.85	3,997
2022-07-08	57,000.00	57,000.00	55,800.00	56,400.00	50,753.87	5,744
2022-07-07	56,400.00	56,500.00	55,800.00	56,400.00	50,753.87	4,035
2022-07-06	56,300.00	56,300.00	55,100.00	55,700.00	50,123.95	4,115
2022-07-05	55,100.00	56,200.00	55,100.00	55,700.00	50,123.95	7,065
2022-07-04	57,200.00	57,200.00	55,300.00	55,500.00	49,943.97	2,943
2022-07-01	56,700.00	57,100.00	55,900.00	56,600.00	50,933.85	3,365
2022-06-30	57,300.00	58,000.00	56,300.00	56,700.00	51,023.84	3,673
2022-06-29	57,700.00	59,800.00	55,900.00	56,900.00	51,203.82	4,188
2022-06-28	57,200.00	57,200.00	56,500.00	57,200.00	51,473.79	1,742
2022-06-27	57,000.00	57,600.00	56,400.00	57,200.00	51,473.79	3,319
2022-06-24	54,800.00	57,300.00	54,800.00	56,400.00	50,753.87	5,656
2022-06-23	55,500.00	57,500.00	55,000.00	55,500.00	49,943.97	11,235
2022-06-22	58,000.00	58,000.00	56,100.00	56,500.00	50,843.86	8,690
2022-06-21	55,700.00	58,000.00	55,700.00	58,000.00	52,193.70	5,834
2022-06-20	57,600.00	58,400.00	56,000.00	56,100.00	50,483.91	18,110
2022-06-17	56,200.00	58,300.00	56,200.00	57,500.00	51,743.75	14,281
2022-06-16	58,700.00	60,300.00	57,800.00	57,900.00	52,103.71	18,750
2022-06-15	62,200.00	62,200.00	58,500.00	58,500.00	52,643.65	46,093
2022-06-14	61,400.00	78,900.00	61,400.00	61,800.00	55,613.29	589,331
2022-06-13	63,900.00	63,900.00	61,900.00	62,400.00	56,153.22	10,397
2022-06-10	63,600.00	64,400.00	63,600.00	64,300.00	57,863.02	2,789
2022-06-09	65,400.00	65,600.00	63,800.00	64,100.00	57,683.04	13,332
2022-06-08	65,300.00	65,600.00	65,000.00	65,400.00	58,852.90	1,355
2022-06-07	65,300.00	65,600.00	65,000.00	65,300.00	58,762.91	3,076
2022-06-03	65,600.00	65,700.00	65,400.00	65,500.00	58,942.88	1,302
2022-06-02	65,600.00	65,700.00	65,100.00	65,400.00	58,852.90	1,561
2022-05-31	65,400.00	65,600.00	64,600.00	65,600.00	59,032.87	2,829
2022-05-30	65,100.00	65,500.00	64,800.00	65,000.00	58,492.94	2,811
2022-05-27	65,000.00	65,000.00	64,500.00	64,900.00	58,402.95	1,806
2022-05-26	64,500.00	65,200.00	63,600.00	64,600.00	58,132.98	5,240
2022-05-25	64,900.00	65,400.00	64,300.00	64,500.00	58,042.99	3,966
2022-05-24	64,600.00	65,300.00	64,300.00	65,000.00	58,492.94	7,132
2022-05-23	64,800.00	65,700.00	64,100.00	64,600.00	58,132.98	5,832
2022-05-20	64,000.00	64,800.00	63,700.00	64,500.00	58,042.99	5,090
2022-05-19	63,900.00	64,400.00	63,300.00	64,000.00	57,593.05	3,930

← NewerPage 18 of 21 · 1,228 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.