Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 53,000.00 | 53,800.00 | 51,900.00 | 52,800.00 | 51,317.15 | 5,548 |
| 2025-07-22 | 53,500.00 | 53,900.00 | 52,600.00 | 52,700.00 | 51,219.96 | 3,124 |
| 2025-07-21 | 53,900.00 | 54,500.00 | 53,500.00 | 53,700.00 | 52,191.88 | 1,896 |
| 2025-07-18 | 54,700.00 | 54,700.00 | 53,600.00 | 54,000.00 | 52,483.45 | 2,890 |
| 2025-07-17 | 54,700.00 | 54,900.00 | 53,400.00 | 54,600.00 | 53,066.60 | 6,966 |
| 2025-07-16 | 54,700.00 | 54,700.00 | 53,700.00 | 54,000.00 | 52,483.45 | 5,033 |
| 2025-07-15 | 55,000.00 | 55,000.00 | 54,200.00 | 54,700.00 | 53,163.79 | 1,593 |
| 2025-07-14 | 55,200.00 | 55,200.00 | 54,100.00 | 54,800.00 | 53,260.98 | 4,133 |
| 2025-07-11 | 55,000.00 | 56,100.00 | 54,500.00 | 55,200.00 | 53,649.75 | 7,843 |
| 2025-07-10 | 53,000.00 | 55,400.00 | 52,800.00 | 55,000.00 | 53,455.37 | 7,133 |
| 2025-07-09 | 53,900.00 | 58,200.00 | 52,300.00 | 53,100.00 | 51,608.73 | 25,792 |
| 2025-07-08 | 52,800.00 | 53,700.00 | 52,300.00 | 53,600.00 | 52,094.68 | 3,189 |
| 2025-07-07 | 53,400.00 | 53,400.00 | 52,100.00 | 52,200.00 | 50,734.00 | 3,270 |
| 2025-07-04 | 53,600.00 | 53,900.00 | 52,900.00 | 53,400.00 | 51,900.30 | 7,823 |
| 2025-07-03 | 53,200.00 | 53,800.00 | 52,600.00 | 53,600.00 | 52,094.68 | 4,715 |
| 2025-07-02 | 53,500.00 | 53,500.00 | 52,300.00 | 53,200.00 | 51,705.92 | 5,075 |
| 2025-07-01 | 51,100.00 | 54,400.00 | 51,100.00 | 53,900.00 | 52,386.26 | 8,885 |
| 2025-06-30 | 50,700.00 | 51,700.00 | 50,700.00 | 51,100.00 | 49,664.89 | 3,487 |
| 2025-06-27 | 51,600.00 | 51,900.00 | 50,400.00 | 50,700.00 | 49,276.13 | 4,506 |
| 2025-06-26 | 52,000.00 | 52,000.00 | 50,600.00 | 51,600.00 | 50,150.85 | 4,307 |
| 2025-06-25 | 52,000.00 | 52,200.00 | 51,000.00 | 51,700.00 | 50,248.04 | 8,837 |
| 2025-06-24 | 51,700.00 | 53,000.00 | 51,200.00 | 52,000.00 | 50,539.62 | 9,619 |
| 2025-06-23 | 53,400.00 | 53,400.00 | 51,500.00 | 51,700.00 | 50,248.04 | 6,251 |
| 2025-06-20 | 54,100.00 | 54,100.00 | 52,900.00 | 53,400.00 | 51,900.30 | 3,814 |
| 2025-06-19 | 54,800.00 | 54,800.00 | 52,900.00 | 53,400.00 | 51,900.30 | 3,336 |
| 2025-06-18 | 53,600.00 | 54,800.00 | 53,000.00 | 53,200.00 | 51,705.92 | 5,019 |
| 2025-06-17 | 54,100.00 | 54,100.00 | 53,200.00 | 53,600.00 | 52,094.68 | 6,060 |
| 2025-06-16 | 52,900.00 | 54,500.00 | 52,100.00 | 53,900.00 | 52,386.26 | 7,216 |
| 2025-06-13 | 54,400.00 | 54,800.00 | 51,700.00 | 53,100.00 | 51,608.73 | 15,112 |
| 2025-06-12 | 55,100.00 | 56,000.00 | 54,000.00 | 54,400.00 | 52,872.22 | 7,039 |
| 2025-06-11 | 55,900.00 | 56,100.00 | 54,800.00 | 55,300.00 | 53,746.94 | 4,399 |
| 2025-06-10 | 56,400.00 | 56,700.00 | 55,100.00 | 55,800.00 | 54,232.90 | 6,559 |
| 2025-06-09 | 55,000.00 | 56,600.00 | 54,900.00 | 56,400.00 | 54,816.05 | 7,792 |
| 2025-06-05 | 55,200.00 | 55,900.00 | 54,200.00 | 54,300.00 | 52,775.03 | 6,919 |
| 2025-06-04 | 52,400.00 | 55,600.00 | 52,000.00 | 55,200.00 | 53,649.75 | 10,246 |
| 2025-06-02 | 53,600.00 | 53,900.00 | 51,400.00 | 52,400.00 | 50,928.39 | 4,554 |
| 2025-05-30 | 53,000.00 | 54,800.00 | 53,000.00 | 53,000.00 | 51,511.53 | 5,772 |
| 2025-05-29 | 52,300.00 | 53,900.00 | 52,200.00 | 53,000.00 | 51,511.53 | 4,747 |
| 2025-05-28 | 51,100.00 | 53,100.00 | 50,400.00 | 52,200.00 | 50,734.00 | 12,845 |
| 2025-05-27 | 49,950.00 | 50,900.00 | 49,900.00 | 50,300.00 | 48,887.36 | 2,446 |
| 2025-05-26 | 50,500.00 | 50,500.00 | 49,750.00 | 49,950.00 | 48,547.19 | 1,007 |
| 2025-05-23 | 49,950.00 | 51,100.00 | 49,950.00 | 50,500.00 | 49,081.75 | 3,101 |
| 2025-05-22 | 48,950.00 | 51,100.00 | 48,950.00 | 50,200.00 | 48,790.17 | 4,357 |
| 2025-05-21 | 48,150.00 | 49,450.00 | 48,150.00 | 49,200.00 | 47,818.25 | 4,356 |
| 2025-05-20 | 47,900.00 | 48,650.00 | 47,700.00 | 48,100.00 | 46,749.15 | 1,846 |
| 2025-05-19 | 48,100.00 | 48,300.00 | 47,500.00 | 47,850.00 | 46,506.17 | 4,912 |
| 2025-05-16 | 49,400.00 | 49,600.00 | 48,400.00 | 48,450.00 | 47,089.32 | 3,511 |
| 2025-05-15 | 49,400.00 | 50,100.00 | 49,250.00 | 49,400.00 | 48,012.64 | 4,444 |
| 2025-05-14 | 49,250.00 | 50,100.00 | 49,200.00 | 49,400.00 | 48,012.64 | 9,947 |
| 2025-05-13 | 47,800.00 | 49,200.00 | 47,750.00 | 49,150.00 | 47,769.66 | 7,561 |
| 2025-05-12 | 47,050.00 | 48,200.00 | 47,050.00 | 47,800.00 | 46,457.57 | 4,856 |
| 2025-05-09 | 47,200.00 | 47,900.00 | 47,050.00 | 47,500.00 | 46,166.00 | 8,004 |
| 2025-05-08 | 45,750.00 | 47,300.00 | 45,600.00 | 46,550.00 | 45,242.68 | 10,843 |
| 2025-05-07 | 46,150.00 | 46,250.00 | 45,500.00 | 45,750.00 | 44,465.15 | 5,683 |
| 2025-05-02 | 45,550.00 | 46,400.00 | 45,550.00 | 46,150.00 | 44,853.91 | 1,653 |
| 2025-04-30 | 46,700.00 | 46,800.00 | 46,150.00 | 46,350.00 | 45,048.29 | 5,118 |
| 2025-04-29 | 46,500.00 | 46,500.00 | 46,100.00 | 46,400.00 | 45,096.89 | 1,612 |
| 2025-04-28 | 45,850.00 | 46,650.00 | 45,850.00 | 46,200.00 | 44,902.51 | 5,390 |
| 2025-04-25 | 45,800.00 | 46,200.00 | 45,650.00 | 45,650.00 | 44,367.95 | 3,410 |
| 2025-04-24 | 45,900.00 | 46,150.00 | 45,400.00 | 45,850.00 | 44,562.34 | 4,999 |
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.