Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 49,700.00 | 50,100.00 | 48,850.00 | 49,850.00 | 49,850.00 | 10,557 |
| 2026-04-17 | 49,300.00 | 49,700.00 | 48,650.00 | 49,050.00 | 49,050.00 | 10,161 |
| 2026-04-16 | 48,800.00 | 49,500.00 | 48,750.00 | 49,000.00 | 49,000.00 | 7,564 |
| 2026-04-15 | 48,850.00 | 49,250.00 | 48,500.00 | 48,750.00 | 48,750.00 | 5,523 |
| 2026-04-14 | 47,600.00 | 52,300.00 | 47,600.00 | 48,600.00 | 48,600.00 | 22,963 |
| 2026-04-13 | 46,600.00 | 47,850.00 | 46,600.00 | 47,700.00 | 47,700.00 | 2,318 |
| 2026-04-10 | 47,450.00 | 47,650.00 | 47,150.00 | 47,600.00 | 47,600.00 | 2,230 |
| 2026-04-09 | 47,600.00 | 47,900.00 | 47,000.00 | 47,350.00 | 47,350.00 | 2,801 |
| 2026-04-08 | 47,300.00 | 48,400.00 | 46,800.00 | 47,550.00 | 47,550.00 | 3,754 |
| 2026-04-07 | 47,450.00 | 47,450.00 | 46,500.00 | 46,900.00 | 46,900.00 | 1,580 |
| 2026-04-06 | 47,400.00 | 48,400.00 | 46,700.00 | 46,900.00 | 46,900.00 | 3,124 |
| 2026-04-03 | 47,400.00 | 47,400.00 | 46,900.00 | 47,150.00 | 47,150.00 | 2,183 |
| 2026-04-02 | 47,950.00 | 48,250.00 | 46,300.00 | 46,750.00 | 46,750.00 | 4,640 |
| 2026-04-01 | 47,800.00 | 47,900.00 | 47,200.00 | 47,750.00 | 47,750.00 | 2,039 |
| 2026-03-31 | 47,900.00 | 47,950.00 | 46,700.00 | 46,700.00 | 46,700.00 | 4,496 |
| 2026-03-30 | 48,250.00 | 49,350.00 | 47,700.00 | 47,950.00 | 47,950.00 | 4,838 |
| 2026-03-27 | 48,750.00 | 49,850.00 | 48,600.00 | 49,850.00 | 48,450.00 | 4,632 |
| 2026-03-26 | 50,000.00 | 50,400.00 | 48,850.00 | 48,850.00 | 47,478.08 | 8,241 |
| 2026-03-25 | 49,000.00 | 50,300.00 | 48,000.00 | 50,100.00 | 48,692.98 | 6,145 |
| 2026-03-24 | 48,150.00 | 49,000.00 | 48,000.00 | 49,000.00 | 47,623.87 | 2,351 |
| 2026-03-23 | 48,550.00 | 48,550.00 | 47,750.00 | 47,950.00 | 46,603.36 | 5,807 |
| 2026-03-20 | 49,600.00 | 49,600.00 | 48,550.00 | 49,000.00 | 47,623.87 | 3,498 |
| 2026-03-19 | 48,850.00 | 48,850.00 | 48,300.00 | 48,600.00 | 47,235.11 | 3,671 |
| 2026-03-18 | 48,600.00 | 49,500.00 | 48,500.00 | 49,050.00 | 47,672.47 | 8,434 |
| 2026-03-17 | 49,000.00 | 49,200.00 | 48,350.00 | 48,550.00 | 47,186.51 | 3,694 |
| 2026-03-16 | 49,850.00 | 49,850.00 | 47,750.00 | 48,550.00 | 47,186.51 | 6,130 |
| 2026-03-13 | 48,400.00 | 50,000.00 | 47,900.00 | 50,000.00 | 48,595.79 | 9,009 |
| 2026-03-12 | 48,800.00 | 49,650.00 | 48,500.00 | 48,850.00 | 47,478.08 | 6,245 |
| 2026-03-11 | 49,100.00 | 49,950.00 | 48,700.00 | 49,050.00 | 47,672.47 | 5,346 |
| 2026-03-10 | 48,650.00 | 48,650.00 | 46,600.00 | 47,950.00 | 46,603.36 | 3,918 |
| 2026-03-09 | 48,000.00 | 48,000.00 | 46,650.00 | 47,500.00 | 46,166.00 | 5,731 |
| 2026-03-06 | 48,800.00 | 49,050.00 | 47,600.00 | 49,000.00 | 47,623.87 | 5,097 |
| 2026-03-05 | 48,500.00 | 51,700.00 | 48,200.00 | 48,550.00 | 47,186.51 | 14,040 |
| 2026-03-04 | 49,800.00 | 50,700.00 | 46,500.00 | 47,650.00 | 46,311.79 | 15,834 |
| 2026-03-03 | 50,900.00 | 52,300.00 | 50,600.00 | 50,600.00 | 49,178.94 | 7,479 |
| 2026-02-27 | 52,900.00 | 52,900.00 | 52,100.00 | 52,100.00 | 50,636.81 | 3,722 |
| 2026-02-26 | 53,400.00 | 54,200.00 | 52,400.00 | 52,900.00 | 51,414.34 | 5,850 |
| 2026-02-25 | 53,200.00 | 53,600.00 | 52,700.00 | 53,300.00 | 51,803.11 | 6,668 |
| 2026-02-24 | 53,300.00 | 53,500.00 | 52,500.00 | 53,200.00 | 51,705.92 | 5,831 |
| 2026-02-23 | 53,700.00 | 54,600.00 | 53,100.00 | 53,300.00 | 51,803.11 | 9,209 |
| 2026-02-20 | 53,600.00 | 53,700.00 | 52,500.00 | 53,200.00 | 51,705.92 | 5,360 |
| 2026-02-19 | 53,000.00 | 53,700.00 | 52,300.00 | 53,700.00 | 52,191.88 | 6,777 |
| 2026-02-13 | 52,700.00 | 52,800.00 | 51,800.00 | 52,500.00 | 51,025.58 | 4,634 |
| 2026-02-12 | 51,900.00 | 53,200.00 | 51,900.00 | 52,500.00 | 51,025.58 | 7,774 |
| 2026-02-11 | 51,600.00 | 52,000.00 | 50,000.00 | 51,600.00 | 50,150.85 | 2,971 |
| 2026-02-10 | 50,200.00 | 51,700.00 | 49,850.00 | 51,600.00 | 50,150.85 | 8,839 |
| 2026-02-09 | 49,800.00 | 50,300.00 | 49,700.00 | 50,200.00 | 48,790.17 | 3,801 |
| 2026-02-06 | 49,950.00 | 49,950.00 | 48,600.00 | 49,500.00 | 48,109.83 | 8,036 |
| 2026-02-05 | 50,300.00 | 50,500.00 | 49,800.00 | 50,300.00 | 48,887.36 | 6,226 |
| 2026-02-04 | 49,750.00 | 50,400.00 | 49,500.00 | 50,100.00 | 48,692.98 | 7,155 |
| 2026-02-03 | 49,700.00 | 49,900.00 | 49,000.00 | 49,700.00 | 48,304.21 | 8,751 |
| 2026-02-02 | 49,800.00 | 49,800.00 | 48,300.00 | 48,950.00 | 47,575.28 | 13,016 |
| 2026-01-30 | 51,400.00 | 51,400.00 | 49,550.00 | 50,000.00 | 48,595.79 | 13,061 |
| 2026-01-29 | 50,000.00 | 51,300.00 | 49,650.00 | 51,200.00 | 49,762.09 | 13,369 |
| 2026-01-28 | 49,900.00 | 50,400.00 | 49,050.00 | 49,850.00 | 48,450.00 | 13,968 |
| 2026-01-27 | 49,500.00 | 49,800.00 | 49,050.00 | 49,450.00 | 48,061.23 | 4,251 |
| 2026-01-26 | 49,400.00 | 49,900.00 | 49,200.00 | 49,400.00 | 48,012.64 | 11,363 |
| 2026-01-23 | 47,400.00 | 49,000.00 | 47,100.00 | 49,000.00 | 47,623.87 | 10,101 |
| 2026-01-22 | 47,050.00 | 47,350.00 | 46,500.00 | 47,000.00 | 45,680.04 | 13,909 |
| 2026-01-21 | 46,400.00 | 47,275.00 | 46,000.00 | 47,000.00 | 45,680.04 | 14,929 |
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.