Chongkundang historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	78,100.00	78,700.00	77,800.00	78,000.00	68,931.68	6,049
2021-11-22	78,400.00	79,200.00	78,300.00	78,400.00	69,285.18	3,258
2021-11-19	78,900.00	79,300.00	78,200.00	78,500.00	69,373.55	7,403
2021-11-18	79,400.00	79,500.00	78,400.00	79,400.00	70,168.91	4,427
2021-11-17	80,500.00	80,600.00	78,700.00	79,300.00	70,080.54	8,724
2021-11-16	80,700.00	81,400.00	80,500.00	80,700.00	71,317.78	2,631
2021-11-15	80,000.00	81,500.00	79,500.00	81,300.00	71,848.02	6,260
2021-11-12	79,300.00	80,300.00	79,300.00	79,800.00	70,522.41	3,239
2021-11-11	79,500.00	79,900.00	79,100.00	79,700.00	70,434.04	5,112
2021-11-10	81,600.00	81,600.00	79,600.00	79,800.00	70,522.41	9,526
2021-11-09	80,500.00	81,400.00	80,500.00	81,000.00	71,582.90	3,233
2021-11-08	81,500.00	81,700.00	80,500.00	81,300.00	71,848.02	6,464
2021-11-05	82,100.00	82,100.00	81,000.00	81,500.00	72,024.77	3,821
2021-11-04	83,300.00	83,700.00	81,800.00	82,100.00	72,555.01	4,834
2021-11-03	84,600.00	84,600.00	83,000.00	83,200.00	73,527.12	4,248
2021-11-02	82,800.00	84,900.00	82,600.00	83,700.00	73,968.99	7,781
2021-11-01	82,700.00	82,800.00	81,800.00	82,200.00	72,643.39	4,840
2021-10-29	82,500.00	82,800.00	81,700.00	81,900.00	72,378.26	4,150
2021-10-28	83,300.00	83,300.00	82,100.00	82,200.00	72,643.39	2,753
2021-10-27	83,400.00	83,400.00	82,500.00	82,800.00	73,173.63	2,996
2021-10-26	82,300.00	83,400.00	82,300.00	83,000.00	73,350.38	2,120
2021-10-25	82,900.00	83,100.00	82,000.00	82,300.00	72,731.76	2,256
2021-10-22	83,300.00	83,800.00	82,400.00	82,600.00	72,996.88	3,146

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.