Chongkundang historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	65,000.00	65,400.00	64,200.00	64,300.00	57,863.02	3,190
2022-05-17	64,600.00	65,100.00	63,700.00	64,600.00	58,132.98	3,141
2022-05-16	64,900.00	65,400.00	64,500.00	64,600.00	58,132.98	3,848
2022-05-13	63,700.00	64,700.00	63,700.00	64,500.00	58,042.99	17,876
2022-05-12	64,500.00	64,700.00	63,900.00	63,900.00	57,503.06	7,167
2022-05-11	66,000.00	66,100.00	64,400.00	65,000.00	58,492.94	13,126
2022-05-10	66,800.00	66,800.00	65,500.00	65,700.00	59,122.86	14,412
2022-05-09	68,800.00	68,900.00	67,200.00	67,200.00	60,472.70	7,968
2022-05-06	69,500.00	69,500.00	68,500.00	68,800.00	61,912.53	4,049
2022-05-04	70,000.00	70,000.00	69,300.00	69,900.00	62,902.41	2,553
2022-05-03	68,800.00	70,300.00	68,800.00	70,000.00	62,992.40	3,747
2022-05-02	69,200.00	69,900.00	68,500.00	69,700.00	62,722.43	7,124
2022-04-29	69,700.00	70,000.00	69,000.00	69,300.00	62,362.47	10,128
2022-04-28	70,100.00	70,200.00	68,700.00	69,700.00	62,722.43	6,869
2022-04-27	69,800.00	70,700.00	68,900.00	69,800.00	62,812.42	7,457
2022-04-26	70,100.00	70,500.00	69,700.00	70,300.00	63,262.36	5,059
2022-04-25	70,500.00	70,500.00	69,400.00	70,100.00	63,082.39	7,821
2022-04-22	70,800.00	71,300.00	70,500.00	71,300.00	64,162.25	3,676
2022-04-21	71,700.00	71,800.00	70,800.00	71,000.00	63,892.29	6,108
2022-04-20	71,300.00	71,700.00	71,100.00	71,700.00	64,522.21	4,241
2022-04-19	71,700.00	71,700.00	70,400.00	71,500.00	64,342.23	6,233
2022-04-18	70,200.00	70,700.00	70,100.00	70,400.00	63,352.35	2,230
2022-04-15	70,600.00	70,600.00	69,900.00	70,300.00	63,262.36	5,909
2022-04-14	70,800.00	70,800.00	70,000.00	70,800.00	63,712.31	5,207
2022-04-13	70,500.00	71,000.00	69,700.00	70,300.00	63,262.36	14,575
2022-04-12	72,700.00	73,300.00	70,100.00	70,500.00	63,442.34	20,206
2022-04-11	73,800.00	74,600.00	73,500.00	74,000.00	66,591.96	1,550
2022-04-08	74,700.00	74,700.00	72,500.00	74,500.00	67,041.91	8,479
2022-04-07	74,500.00	75,200.00	73,300.00	74,200.00	66,771.94	5,991
2022-04-06	72,800.00	74,700.00	72,100.00	74,600.00	67,131.90	8,801
2022-04-05	71,200.00	73,000.00	71,200.00	72,500.00	65,242.12	4,649
2022-04-04	71,800.00	71,900.00	71,100.00	71,500.00	64,342.23	2,748
2022-04-01	71,200.00	71,800.00	71,100.00	71,200.00	64,072.27	2,761
2022-03-31	71,300.00	71,700.00	71,100.00	71,700.00	64,522.21	2,746
2022-03-30	71,200.00	71,400.00	70,600.00	71,400.00	64,252.24	2,172
2022-03-29	70,500.00	71,100.00	70,300.00	70,600.00	63,532.33	2,340
2022-03-28	70,900.00	71,200.00	70,300.00	70,500.00	63,442.34	2,270
2022-03-25	71,000.00	71,100.00	70,300.00	70,500.00	63,442.34	5,493
2022-03-24	71,700.00	71,800.00	70,800.00	71,200.00	64,072.27	4,222
2022-03-23	72,100.00	72,500.00	71,200.00	71,700.00	64,522.21	1,718
2022-03-22	70,300.00	72,100.00	70,200.00	72,100.00	64,882.17	7,276
2022-03-21	71,500.00	71,800.00	70,100.00	70,300.00	63,262.36	6,083
2022-03-18	70,400.00	71,500.00	69,800.00	71,500.00	64,342.23	6,657
2022-03-17	70,300.00	70,600.00	69,900.00	70,500.00	63,442.34	2,952
2022-03-16	69,600.00	70,400.00	69,500.00	69,800.00	62,812.42	4,393
2022-03-15	68,500.00	69,400.00	68,300.00	69,400.00	62,452.46	4,801
2022-03-14	70,100.00	70,100.00	68,700.00	68,900.00	62,002.52	3,437
2022-03-11	69,100.00	69,900.00	68,200.00	69,800.00	62,812.42	8,155
2022-03-10	68,200.00	76,300.00	68,200.00	68,500.00	61,642.56	83,170
2022-03-08	68,300.00	68,800.00	67,800.00	68,100.00	61,282.60	3,010
2022-03-07	68,700.00	69,200.00	68,300.00	68,700.00	61,822.54	5,209
2022-03-04	70,000.00	70,000.00	68,900.00	69,800.00	62,812.42	4,584
2022-03-03	69,300.00	70,100.00	68,900.00	69,700.00	62,722.43	4,275
2022-03-02	68,100.00	68,900.00	68,100.00	68,700.00	61,822.54	2,719
2022-02-28	67,900.00	68,800.00	67,900.00	68,500.00	61,642.56	2,003
2022-02-25	68,300.00	69,000.00	67,800.00	68,400.00	61,552.57	6,902
2022-02-24	69,400.00	69,400.00	67,500.00	68,200.00	61,372.59	4,925
2022-02-23	69,200.00	70,300.00	69,200.00	69,500.00	62,542.45	3,557
2022-02-22	69,400.00	69,500.00	68,400.00	69,500.00	62,542.45	2,435
2022-02-21	68,800.00	70,200.00	68,600.00	69,500.00	62,542.45	3,725

← NewerPage 19 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.