Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 69,600.00 | 69,600.00 | 68,300.00 | 69,200.00 | 62,272.48 | 3,232 |
| 2022-02-17 | 70,600.00 | 70,600.00 | 69,100.00 | 69,800.00 | 62,812.42 | 5,646 |
| 2022-02-16 | 68,800.00 | 70,300.00 | 68,800.00 | 70,000.00 | 62,992.40 | 3,655 |
| 2022-02-15 | 68,800.00 | 69,800.00 | 68,600.00 | 68,600.00 | 61,732.55 | 7,061 |
| 2022-02-14 | 69,600.00 | 69,800.00 | 68,700.00 | 68,800.00 | 61,912.53 | 3,624 |
| 2022-02-11 | 70,000.00 | 70,200.00 | 69,200.00 | 69,700.00 | 62,722.43 | 6,075 |
| 2022-02-10 | 70,100.00 | 70,400.00 | 69,800.00 | 69,900.00 | 62,902.41 | 2,223 |
| 2022-02-09 | 70,000.00 | 70,500.00 | 69,800.00 | 70,100.00 | 63,082.39 | 3,705 |
| 2022-02-08 | 70,100.00 | 70,100.00 | 69,400.00 | 69,900.00 | 62,902.41 | 4,754 |
| 2022-02-07 | 70,100.00 | 70,300.00 | 69,000.00 | 69,900.00 | 62,902.41 | 8,671 |
| 2022-02-04 | 69,500.00 | 70,400.00 | 69,300.00 | 70,300.00 | 63,262.36 | 2,721 |
| 2022-02-03 | 68,500.00 | 70,400.00 | 68,500.00 | 69,900.00 | 62,902.41 | 6,091 |
| 2022-01-28 | 65,700.00 | 68,300.00 | 65,700.00 | 68,100.00 | 61,282.60 | 7,121 |
| 2022-01-27 | 66,800.00 | 67,200.00 | 65,800.00 | 66,400.00 | 59,752.79 | 14,954 |
| 2022-01-26 | 66,800.00 | 68,900.00 | 66,800.00 | 67,200.00 | 60,472.70 | 4,742 |
| 2022-01-25 | 68,800.00 | 69,400.00 | 67,500.00 | 67,700.00 | 60,922.65 | 7,462 |
| 2022-01-24 | 70,000.00 | 71,400.00 | 68,400.00 | 69,300.00 | 62,362.47 | 11,806 |
| 2022-01-21 | 71,300.00 | 71,500.00 | 70,200.00 | 70,400.00 | 63,352.35 | 4,067 |
| 2022-01-20 | 70,400.00 | 71,400.00 | 70,400.00 | 71,400.00 | 64,252.24 | 2,423 |
| 2022-01-19 | 71,900.00 | 74,000.00 | 70,700.00 | 70,700.00 | 63,622.32 | 8,731 |
| 2022-01-18 | 73,300.00 | 73,700.00 | 71,900.00 | 72,700.00 | 65,422.10 | 5,226 |
| 2022-01-17 | 74,000.00 | 74,700.00 | 73,100.00 | 73,200.00 | 65,872.05 | 5,291 |
| 2022-01-14 | 75,200.00 | 75,500.00 | 74,200.00 | 74,800.00 | 67,311.87 | 7,565 |
| 2022-01-13 | 76,300.00 | 76,800.00 | 75,500.00 | 75,500.00 | 67,941.80 | 2,629 |
| 2022-01-12 | 75,200.00 | 76,900.00 | 75,200.00 | 76,700.00 | 69,021.67 | 3,075 |
| 2022-01-11 | 76,000.00 | 76,800.00 | 75,000.00 | 75,200.00 | 67,671.83 | 4,902 |
| 2022-01-10 | 77,200.00 | 77,200.00 | 75,700.00 | 76,400.00 | 68,751.70 | 3,473 |
| 2022-01-07 | 76,000.00 | 77,200.00 | 75,500.00 | 76,900.00 | 69,201.65 | 4,649 |
| 2022-01-06 | 76,100.00 | 76,900.00 | 75,200.00 | 75,300.00 | 67,761.82 | 6,791 |
| 2022-01-05 | 77,400.00 | 78,200.00 | 76,600.00 | 77,000.00 | 69,291.64 | 4,653 |
| 2022-01-04 | 76,600.00 | 79,100.00 | 76,500.00 | 77,400.00 | 69,651.59 | 7,568 |
| 2022-01-03 | 76,600.00 | 77,700.00 | 75,600.00 | 77,200.00 | 69,471.61 | 4,962 |
| 2021-12-30 | 77,200.00 | 77,400.00 | 76,400.00 | 76,500.00 | 68,841.69 | 3,967 |
| 2021-12-29 | 77,800.00 | 77,900.00 | 76,300.00 | 77,500.00 | 69,741.58 | 2,678 |
| 2021-12-28 | 77,000.00 | 78,700.00 | 76,900.00 | 78,000.00 | 68,931.68 | 8,262 |
| 2021-12-27 | 74,600.00 | 83,900.00 | 74,500.00 | 77,600.00 | 68,578.18 | 61,136 |
| 2021-12-24 | 74,400.00 | 74,800.00 | 73,600.00 | 74,600.00 | 65,926.97 | 3,371 |
| 2021-12-23 | 73,300.00 | 73,900.00 | 72,900.00 | 73,400.00 | 64,866.48 | 3,611 |
| 2021-12-22 | 73,700.00 | 73,700.00 | 72,400.00 | 72,400.00 | 63,982.74 | 4,641 |
| 2021-12-21 | 73,500.00 | 73,500.00 | 72,200.00 | 72,900.00 | 64,424.61 | 3,017 |
| 2021-12-20 | 73,200.00 | 73,600.00 | 72,500.00 | 72,700.00 | 64,247.86 | 7,118 |
| 2021-12-17 | 73,400.00 | 74,800.00 | 73,200.00 | 73,200.00 | 64,689.73 | 6,695 |
| 2021-12-16 | 74,300.00 | 75,400.00 | 73,600.00 | 74,500.00 | 65,838.59 | 5,013 |
| 2021-12-15 | 72,800.00 | 75,000.00 | 72,000.00 | 73,500.00 | 64,954.85 | 5,776 |
| 2021-12-14 | 73,300.00 | 74,700.00 | 72,700.00 | 72,700.00 | 64,247.86 | 10,037 |
| 2021-12-13 | 73,800.00 | 75,700.00 | 73,800.00 | 74,200.00 | 65,573.47 | 5,369 |
| 2021-12-10 | 78,400.00 | 78,400.00 | 73,600.00 | 73,600.00 | 65,043.23 | 16,743 |
| 2021-12-09 | 75,400.00 | 76,000.00 | 74,700.00 | 76,000.00 | 67,164.20 | 3,964 |
| 2021-12-08 | 75,300.00 | 76,000.00 | 74,400.00 | 74,700.00 | 66,015.34 | 5,551 |
| 2021-12-07 | 74,900.00 | 75,000.00 | 73,900.00 | 75,000.00 | 66,280.46 | 2,315 |
| 2021-12-06 | 73,600.00 | 74,800.00 | 72,700.00 | 74,800.00 | 66,103.71 | 3,140 |
| 2021-12-03 | 73,900.00 | 74,300.00 | 72,900.00 | 73,600.00 | 65,043.23 | 6,919 |
| 2021-12-02 | 70,200.00 | 73,300.00 | 69,700.00 | 73,300.00 | 64,778.10 | 11,382 |
| 2021-12-01 | 68,300.00 | 70,800.00 | 68,100.00 | 70,300.00 | 62,126.89 | 11,550 |
| 2021-11-30 | 73,000.00 | 74,600.00 | 68,300.00 | 68,300.00 | 60,359.41 | 68,421 |
| 2021-11-29 | 74,400.00 | 74,400.00 | 73,000.00 | 73,000.00 | 64,512.98 | 9,474 |
| 2021-11-26 | 76,100.00 | 76,700.00 | 75,100.00 | 75,100.00 | 66,368.83 | 8,723 |
| 2021-11-25 | 77,000.00 | 77,400.00 | 75,900.00 | 76,100.00 | 67,252.57 | 8,434 |
| 2021-11-24 | 77,800.00 | 78,200.00 | 77,000.00 | 77,400.00 | 68,401.44 | 5,852 |
| 2021-11-23 | 78,100.00 | 78,700.00 | 77,800.00 | 78,000.00 | 68,931.68 | 6,049 |
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.