Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 47,300.00 | 47,750.00 | 46,050.00 | 46,150.00 | 44,853.91 | 9,354 |
| 2025-10-22 | 46,550.00 | 47,750.00 | 45,950.00 | 47,100.00 | 45,777.23 | 14,432 |
| 2025-10-21 | 46,650.00 | 46,750.00 | 45,750.00 | 46,400.00 | 45,096.89 | 10,580 |
| 2025-10-20 | 46,500.00 | 46,550.00 | 45,650.00 | 46,450.00 | 45,145.49 | 6,747 |
| 2025-10-17 | 47,150.00 | 47,150.00 | 46,150.00 | 46,300.00 | 44,999.70 | 11,030 |
| 2025-10-16 | 47,200.00 | 47,250.00 | 45,900.00 | 47,150.00 | 45,825.83 | 10,986 |
| 2025-10-15 | 46,750.00 | 47,450.00 | 46,400.00 | 46,800.00 | 45,485.66 | 8,319 |
| 2025-10-14 | 46,600.00 | 46,900.00 | 46,000.00 | 46,650.00 | 45,339.87 | 7,037 |
| 2025-10-13 | 46,400.00 | 46,850.00 | 46,050.00 | 46,600.00 | 45,291.27 | 7,517 |
| 2025-10-10 | 47,750.00 | 47,750.00 | 46,500.00 | 47,050.00 | 45,728.64 | 5,543 |
| 2025-10-02 | 47,100.00 | 49,100.00 | 46,500.00 | 47,350.00 | 46,020.21 | 6,011 |
| 2025-10-01 | 47,250.00 | 47,250.00 | 46,650.00 | 46,700.00 | 45,388.47 | 4,057 |
| 2025-09-30 | 47,250.00 | 47,450.00 | 46,700.00 | 46,750.00 | 45,437.06 | 8,818 |
| 2025-09-29 | 47,100.00 | 48,000.00 | 47,000.00 | 47,300.00 | 45,971.61 | 2,574 |
| 2025-09-26 | 48,300.00 | 48,300.00 | 46,650.00 | 47,100.00 | 45,777.23 | 7,815 |
| 2025-09-25 | 48,700.00 | 48,700.00 | 47,650.00 | 48,300.00 | 46,943.53 | 6,122 |
| 2025-09-24 | 49,050.00 | 49,250.00 | 47,850.00 | 48,700.00 | 47,332.30 | 4,382 |
| 2025-09-23 | 48,850.00 | 49,050.00 | 48,650.00 | 49,000.00 | 47,623.87 | 3,275 |
| 2025-09-22 | 48,800.00 | 49,500.00 | 48,700.00 | 48,900.00 | 47,526.68 | 11,004 |
| 2025-09-19 | 49,350.00 | 50,300.00 | 49,300.00 | 49,400.00 | 48,012.64 | 4,995 |
| 2025-09-18 | 49,000.00 | 49,850.00 | 48,950.00 | 49,300.00 | 47,915.45 | 9,361 |
| 2025-09-17 | 49,650.00 | 49,650.00 | 48,800.00 | 49,300.00 | 47,915.45 | 6,552 |
| 2025-09-16 | 49,450.00 | 50,300.00 | 49,000.00 | 49,650.00 | 48,255.62 | 12,511 |
| 2025-09-15 | 49,400.00 | 49,800.00 | 49,300.00 | 49,450.00 | 48,061.23 | 3,367 |
| 2025-09-12 | 49,450.00 | 49,550.00 | 49,000.00 | 49,350.00 | 47,964.04 | 4,713 |
| 2025-09-11 | 49,250.00 | 49,750.00 | 48,850.00 | 49,450.00 | 48,061.23 | 4,217 |
| 2025-09-10 | 48,900.00 | 49,150.00 | 48,700.00 | 49,100.00 | 47,721.06 | 4,374 |
| 2025-09-09 | 48,750.00 | 49,100.00 | 48,500.00 | 49,000.00 | 47,623.87 | 3,284 |
| 2025-09-08 | 47,950.00 | 48,650.00 | 47,900.00 | 48,600.00 | 47,235.11 | 2,698 |
| 2025-09-05 | 48,200.00 | 48,200.00 | 47,450.00 | 47,900.00 | 46,554.76 | 3,348 |
| 2025-09-04 | 47,750.00 | 48,850.00 | 47,500.00 | 47,700.00 | 46,360.38 | 5,246 |
| 2025-09-03 | 47,650.00 | 47,950.00 | 47,350.00 | 47,800.00 | 46,457.57 | 1,513 |
| 2025-09-02 | 47,750.00 | 48,500.00 | 47,200.00 | 47,650.00 | 46,311.79 | 3,473 |
| 2025-09-01 | 48,750.00 | 48,750.00 | 47,550.00 | 47,750.00 | 46,408.98 | 2,918 |
| 2025-08-29 | 48,450.00 | 48,700.00 | 48,050.00 | 48,250.00 | 46,894.93 | 2,336 |
| 2025-08-28 | 48,000.00 | 48,650.00 | 47,500.00 | 48,400.00 | 47,040.72 | 2,308 |
| 2025-08-27 | 48,750.00 | 50,100.00 | 47,700.00 | 47,850.00 | 46,506.17 | 5,895 |
| 2025-08-26 | 47,950.00 | 48,700.00 | 47,700.00 | 48,700.00 | 47,332.30 | 3,373 |
| 2025-08-25 | 47,300.00 | 48,200.00 | 46,900.00 | 47,850.00 | 46,506.17 | 7,278 |
| 2025-08-22 | 47,200.00 | 47,350.00 | 46,350.00 | 46,800.00 | 45,485.66 | 5,126 |
| 2025-08-21 | 46,950.00 | 47,250.00 | 46,550.00 | 46,850.00 | 45,534.25 | 3,585 |
| 2025-08-20 | 47,900.00 | 47,900.00 | 46,000.00 | 46,950.00 | 45,631.44 | 11,945 |
| 2025-08-19 | 47,000.00 | 47,700.00 | 46,500.00 | 47,200.00 | 45,874.42 | 8,170 |
| 2025-08-18 | 47,500.00 | 47,650.00 | 46,550.00 | 46,950.00 | 45,631.44 | 8,860 |
| 2025-08-14 | 48,800.00 | 48,800.00 | 47,300.00 | 47,450.00 | 46,117.40 | 4,759 |
| 2025-08-13 | 48,000.00 | 48,700.00 | 47,750.00 | 48,150.00 | 46,797.74 | 4,065 |
| 2025-08-12 | 48,450.00 | 49,100.00 | 47,800.00 | 47,900.00 | 46,554.76 | 3,539 |
| 2025-08-11 | 49,000.00 | 49,000.00 | 47,900.00 | 48,400.00 | 47,040.72 | 4,839 |
| 2025-08-08 | 49,050.00 | 49,400.00 | 48,450.00 | 48,450.00 | 47,089.32 | 2,368 |
| 2025-08-07 | 49,000.00 | 49,250.00 | 48,450.00 | 49,000.00 | 47,623.87 | 5,034 |
| 2025-08-06 | 48,200.00 | 49,000.00 | 48,000.00 | 48,850.00 | 47,478.08 | 2,920 |
| 2025-08-05 | 48,750.00 | 49,050.00 | 48,100.00 | 48,300.00 | 46,943.53 | 3,726 |
| 2025-08-04 | 47,350.00 | 48,700.00 | 47,000.00 | 48,400.00 | 47,040.72 | 5,894 |
| 2025-08-01 | 49,000.00 | 49,000.00 | 47,350.00 | 47,400.00 | 46,068.81 | 12,066 |
| 2025-07-31 | 49,800.00 | 49,950.00 | 49,000.00 | 49,500.00 | 48,109.83 | 7,316 |
| 2025-07-30 | 49,600.00 | 50,600.00 | 48,850.00 | 49,800.00 | 48,401.40 | 19,819 |
| 2025-07-29 | 51,300.00 | 59,300.00 | 50,100.00 | 50,800.00 | 49,373.32 | 123,212 |
| 2025-07-28 | 52,000.00 | 52,200.00 | 50,800.00 | 51,100.00 | 49,664.89 | 3,080 |
| 2025-07-25 | 52,100.00 | 52,500.00 | 50,600.00 | 52,000.00 | 50,539.62 | 3,393 |
| 2025-07-24 | 52,900.00 | 53,400.00 | 51,700.00 | 52,000.00 | 50,539.62 | 5,005 |
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.