Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 44,850.00 | 55,600.00 | 44,800.00 | 47,300.00 | 45,971.61 | 221,018 |
| 2026-01-19 | 45,350.00 | 45,350.00 | 44,700.00 | 44,900.00 | 43,639.02 | 6,920 |
| 2026-01-16 | 45,000.00 | 45,500.00 | 44,650.00 | 45,050.00 | 43,784.80 | 7,335 |
| 2026-01-15 | 44,900.00 | 45,050.00 | 44,100.00 | 44,950.00 | 43,687.61 | 7,598 |
| 2026-01-14 | 44,500.00 | 44,850.00 | 44,350.00 | 44,700.00 | 43,444.63 | 3,916 |
| 2026-01-13 | 45,000.00 | 45,450.00 | 44,350.00 | 44,500.00 | 43,250.25 | 9,134 |
| 2026-01-12 | 44,850.00 | 45,400.00 | 44,650.00 | 45,050.00 | 43,784.80 | 4,857 |
| 2026-01-09 | 45,000.00 | 45,250.00 | 44,600.00 | 44,950.00 | 43,687.61 | 7,248 |
| 2026-01-08 | 45,550.00 | 45,600.00 | 44,900.00 | 45,050.00 | 43,784.80 | 4,677 |
| 2026-01-07 | 46,500.00 | 46,500.00 | 45,100.00 | 45,500.00 | 44,222.17 | 4,046 |
| 2026-01-06 | 45,850.00 | 46,000.00 | 45,400.00 | 45,500.00 | 44,222.17 | 3,934 |
| 2026-01-05 | 46,000.00 | 46,000.00 | 45,100.00 | 45,750.00 | 44,465.15 | 4,802 |
| 2026-01-02 | 46,200.00 | 46,200.00 | 45,300.00 | 45,350.00 | 44,076.38 | 17,753 |
| 2025-12-30 | 46,950.00 | 46,950.00 | 46,200.00 | 46,250.00 | 44,951.10 | 6,761 |
| 2025-12-29 | 48,300.00 | 48,300.00 | 46,650.00 | 46,950.00 | 45,631.44 | 6,841 |
| 2025-12-26 | 48,900.00 | 49,000.00 | 48,200.00 | 48,500.00 | 47,137.91 | 5,364 |
| 2025-12-24 | 49,400.00 | 49,400.00 | 48,800.00 | 48,900.00 | 47,526.68 | 2,914 |
| 2025-12-23 | 49,100.00 | 49,550.00 | 49,000.00 | 49,400.00 | 48,012.64 | 1,643 |
| 2025-12-22 | 50,000.00 | 50,000.00 | 49,000.00 | 49,400.00 | 48,012.64 | 1,904 |
| 2025-12-19 | 49,300.00 | 49,800.00 | 48,800.00 | 49,150.00 | 47,769.66 | 3,610 |
| 2025-12-18 | 49,000.00 | 49,300.00 | 48,550.00 | 49,300.00 | 47,915.45 | 2,420 |
| 2025-12-17 | 49,450.00 | 50,100.00 | 49,200.00 | 49,550.00 | 48,158.43 | 3,698 |
| 2025-12-16 | 49,800.00 | 49,850.00 | 48,850.00 | 49,400.00 | 48,012.64 | 3,518 |
| 2025-12-15 | 49,500.00 | 49,800.00 | 48,650.00 | 49,500.00 | 48,109.83 | 2,664 |
| 2025-12-12 | 48,950.00 | 49,800.00 | 48,950.00 | 49,600.00 | 48,207.02 | 7,474 |
| 2025-12-11 | 48,450.00 | 49,750.00 | 48,450.00 | 48,950.00 | 47,575.28 | 4,845 |
| 2025-12-10 | 48,700.00 | 48,750.00 | 48,000.00 | 48,450.00 | 47,089.32 | 2,124 |
| 2025-12-09 | 48,150.00 | 48,850.00 | 48,150.00 | 48,700.00 | 47,332.30 | 2,216 |
| 2025-12-08 | 48,750.00 | 48,800.00 | 48,100.00 | 48,150.00 | 46,797.74 | 6,968 |
| 2025-12-05 | 49,250.00 | 49,250.00 | 48,250.00 | 48,750.00 | 47,380.89 | 2,652 |
| 2025-12-04 | 49,450.00 | 49,450.00 | 48,400.00 | 48,900.00 | 47,526.68 | 7,094 |
| 2025-12-03 | 49,500.00 | 49,500.00 | 48,800.00 | 49,350.00 | 47,964.04 | 5,868 |
| 2025-12-02 | 48,900.00 | 49,500.00 | 48,750.00 | 49,150.00 | 47,769.66 | 6,977 |
| 2025-12-01 | 49,500.00 | 49,600.00 | 49,000.00 | 49,200.00 | 47,818.25 | 3,833 |
| 2025-11-28 | 49,050.00 | 49,550.00 | 48,750.00 | 49,100.00 | 47,721.06 | 4,870 |
| 2025-11-27 | 48,500.00 | 49,050.00 | 48,450.00 | 48,950.00 | 47,575.28 | 7,882 |
| 2025-11-26 | 48,100.00 | 48,550.00 | 47,550.00 | 48,500.00 | 47,137.91 | 7,654 |
| 2025-11-25 | 47,400.00 | 47,850.00 | 47,000.00 | 47,600.00 | 46,263.19 | 4,377 |
| 2025-11-24 | 48,000.00 | 48,800.00 | 47,350.00 | 47,400.00 | 46,068.81 | 3,834 |
| 2025-11-21 | 48,050.00 | 48,400.00 | 47,750.00 | 48,350.00 | 46,992.13 | 4,951 |
| 2025-11-20 | 48,550.00 | 48,900.00 | 47,900.00 | 48,500.00 | 47,137.91 | 4,085 |
| 2025-11-19 | 47,700.00 | 48,100.00 | 47,300.00 | 47,850.00 | 46,506.17 | 4,977 |
| 2025-11-18 | 49,150.00 | 49,150.00 | 47,700.00 | 47,700.00 | 46,360.38 | 6,287 |
| 2025-11-17 | 48,400.00 | 49,300.00 | 48,150.00 | 49,150.00 | 47,769.66 | 9,050 |
| 2025-11-14 | 48,450.00 | 49,200.00 | 47,900.00 | 48,450.00 | 47,089.32 | 10,455 |
| 2025-11-13 | 48,500.00 | 49,500.00 | 48,150.00 | 48,800.00 | 47,429.49 | 19,724 |
| 2025-11-12 | 47,250.00 | 48,500.00 | 47,250.00 | 48,450.00 | 47,089.32 | 11,751 |
| 2025-11-11 | 46,000.00 | 47,500.00 | 46,000.00 | 47,200.00 | 45,874.42 | 10,087 |
| 2025-11-10 | 45,600.00 | 46,550.00 | 45,050.00 | 46,150.00 | 44,853.91 | 18,999 |
| 2025-11-07 | 45,100.00 | 45,300.00 | 44,350.00 | 45,050.00 | 43,784.80 | 9,316 |
| 2025-11-06 | 45,300.00 | 45,700.00 | 44,500.00 | 45,450.00 | 44,173.57 | 9,296 |
| 2025-11-05 | 45,300.00 | 45,300.00 | 43,950.00 | 45,000.00 | 43,736.21 | 15,931 |
| 2025-11-04 | 44,650.00 | 45,300.00 | 44,350.00 | 44,900.00 | 43,639.02 | 12,693 |
| 2025-11-03 | 45,300.00 | 45,350.00 | 44,400.00 | 44,650.00 | 43,396.04 | 12,683 |
| 2025-10-31 | 45,300.00 | 45,500.00 | 44,850.00 | 45,200.00 | 43,930.59 | 6,408 |
| 2025-10-30 | 46,050.00 | 46,100.00 | 44,900.00 | 45,200.00 | 43,930.59 | 14,664 |
| 2025-10-29 | 47,050.00 | 47,050.00 | 45,650.00 | 46,050.00 | 44,756.72 | 15,930 |
| 2025-10-28 | 47,100.00 | 47,300.00 | 46,250.00 | 47,150.00 | 45,825.83 | 11,318 |
| 2025-10-27 | 46,250.00 | 47,150.00 | 46,250.00 | 47,100.00 | 45,777.23 | 15,929 |
| 2025-10-24 | 46,150.00 | 46,550.00 | 45,850.00 | 46,250.00 | 44,951.10 | 11,007 |
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.