Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 45,450.00 | 45,900.00 | 45,000.00 | 45,750.00 | 44,465.15 | 3,199 |
| 2025-04-22 | 45,100.00 | 45,450.00 | 44,850.00 | 45,400.00 | 44,124.97 | 4,747 |
| 2025-04-21 | 45,450.00 | 45,500.00 | 44,950.00 | 45,450.00 | 44,173.57 | 2,942 |
| 2025-04-18 | 44,550.00 | 45,500.00 | 44,350.00 | 45,500.00 | 44,222.17 | 5,856 |
| 2025-04-17 | 43,700.00 | 45,200.00 | 43,700.00 | 44,550.00 | 43,298.85 | 4,249 |
| 2025-04-16 | 44,800.00 | 44,950.00 | 43,900.00 | 44,150.00 | 42,910.08 | 2,945 |
| 2025-04-15 | 43,500.00 | 44,950.00 | 43,350.00 | 44,600.00 | 43,347.44 | 5,754 |
| 2025-04-14 | 43,300.00 | 43,450.00 | 43,150.00 | 43,300.00 | 42,083.95 | 674 |
| 2025-04-11 | 42,150.00 | 43,150.00 | 41,650.00 | 43,150.00 | 41,938.16 | 3,873 |
| 2025-04-10 | 42,050.00 | 42,350.00 | 41,600.00 | 42,000.00 | 40,820.46 | 3,789 |
| 2025-04-09 | 41,100.00 | 41,400.00 | 40,700.00 | 41,150.00 | 39,994.33 | 5,900 |
| 2025-04-08 | 42,500.00 | 42,600.00 | 41,300.00 | 41,850.00 | 40,674.67 | 6,166 |
| 2025-04-07 | 43,750.00 | 43,750.00 | 41,700.00 | 41,850.00 | 40,674.67 | 8,863 |
| 2025-04-04 | 43,950.00 | 44,750.00 | 43,550.00 | 44,300.00 | 43,055.87 | 4,179 |
| 2025-04-03 | 43,950.00 | 44,850.00 | 43,600.00 | 44,300.00 | 43,055.87 | 3,949 |
| 2025-04-02 | 44,050.00 | 44,500.00 | 43,650.00 | 44,300.00 | 43,055.87 | 3,264 |
| 2025-04-01 | 43,300.00 | 45,300.00 | 43,100.00 | 44,050.00 | 42,812.89 | 11,362 |
| 2025-03-31 | 43,950.00 | 43,950.00 | 42,900.00 | 42,900.00 | 41,695.19 | 2,922 |
| 2025-03-28 | 43,650.00 | 43,950.00 | 43,550.00 | 43,950.00 | 42,715.70 | 3,009 |
| 2025-03-27 | 44,200.00 | 44,550.00 | 43,950.00 | 44,000.00 | 42,764.29 | 2,833 |
| 2025-03-26 | 43,500.00 | 44,400.00 | 43,350.00 | 44,300.00 | 43,055.87 | 3,850 |
| 2025-03-25 | 43,500.00 | 43,500.00 | 42,850.00 | 43,250.00 | 42,035.36 | 4,109 |
| 2025-03-24 | 43,650.00 | 43,650.00 | 42,850.00 | 43,150.00 | 41,938.16 | 3,891 |
| 2025-03-21 | 44,050.00 | 44,050.00 | 43,200.00 | 43,200.00 | 41,986.76 | 10,090 |
| 2025-03-20 | 43,550.00 | 44,100.00 | 43,550.00 | 43,800.00 | 42,569.91 | 2,940 |
| 2025-03-19 | 43,200.00 | 44,900.00 | 43,150.00 | 43,500.00 | 42,278.34 | 4,339 |
| 2025-03-18 | 43,350.00 | 43,600.00 | 43,050.00 | 43,100.00 | 41,889.57 | 5,669 |
| 2025-03-17 | 43,450.00 | 43,900.00 | 43,050.00 | 43,300.00 | 42,083.95 | 5,010 |
| 2025-03-14 | 43,300.00 | 43,400.00 | 43,100.00 | 43,150.00 | 41,938.16 | 3,335 |
| 2025-03-13 | 43,450.00 | 43,550.00 | 43,200.00 | 43,250.00 | 42,035.36 | 4,303 |
| 2025-03-12 | 43,750.00 | 43,800.00 | 43,300.00 | 43,400.00 | 42,181.14 | 4,764 |
| 2025-03-11 | 44,550.00 | 44,550.00 | 43,400.00 | 43,450.00 | 42,229.74 | 5,828 |
| 2025-03-10 | 45,050.00 | 45,050.00 | 44,500.00 | 44,650.00 | 43,396.04 | 2,184 |
| 2025-03-07 | 45,500.00 | 45,500.00 | 43,800.00 | 44,700.00 | 43,444.63 | 7,867 |
| 2025-03-06 | 44,250.00 | 44,550.00 | 43,900.00 | 44,350.00 | 43,104.46 | 1,773 |
| 2025-03-05 | 44,600.00 | 44,600.00 | 43,750.00 | 44,250.00 | 43,007.27 | 5,485 |
| 2025-03-04 | 44,500.00 | 45,050.00 | 43,950.00 | 44,100.00 | 42,861.48 | 4,644 |
| 2025-02-28 | 44,800.00 | 45,600.00 | 44,200.00 | 44,500.00 | 43,250.25 | 3,897 |
| 2025-02-27 | 45,600.00 | 45,700.00 | 45,350.00 | 45,450.00 | 44,173.57 | 810 |
| 2025-02-26 | 44,950.00 | 46,250.00 | 44,950.00 | 45,850.00 | 44,562.34 | 2,805 |
| 2025-02-25 | 45,150.00 | 45,700.00 | 44,850.00 | 44,950.00 | 43,687.61 | 4,618 |
| 2025-02-24 | 45,600.00 | 45,600.00 | 45,000.00 | 45,150.00 | 43,882.00 | 6,085 |
| 2025-02-21 | 45,250.00 | 45,750.00 | 45,200.00 | 45,700.00 | 44,416.55 | 7,356 |
| 2025-02-20 | 45,300.00 | 45,750.00 | 45,150.00 | 45,350.00 | 44,076.38 | 3,182 |
| 2025-02-19 | 44,900.00 | 45,500.00 | 44,750.00 | 45,300.00 | 44,027.78 | 9,780 |
| 2025-02-18 | 44,600.00 | 44,850.00 | 44,300.00 | 44,600.00 | 43,347.44 | 7,393 |
| 2025-02-17 | 44,100.00 | 44,500.00 | 44,100.00 | 44,400.00 | 43,153.06 | 3,833 |
| 2025-02-14 | 44,600.00 | 44,600.00 | 44,050.00 | 44,200.00 | 42,958.68 | 4,117 |
| 2025-02-13 | 44,250.00 | 44,450.00 | 44,100.00 | 44,200.00 | 42,958.68 | 3,645 |
| 2025-02-12 | 44,850.00 | 44,900.00 | 44,100.00 | 44,150.00 | 42,910.08 | 10,132 |
| 2025-02-11 | 44,900.00 | 45,000.00 | 44,600.00 | 44,850.00 | 43,590.42 | 1,291 |
| 2025-02-10 | 45,300.00 | 45,300.00 | 44,500.00 | 44,900.00 | 43,639.02 | 3,094 |
| 2025-02-07 | 46,150.00 | 47,450.00 | 45,050.00 | 45,300.00 | 44,027.78 | 13,790 |
| 2025-02-06 | 45,800.00 | 46,550.00 | 45,800.00 | 46,150.00 | 44,853.91 | 1,483 |
| 2025-02-05 | 45,450.00 | 45,800.00 | 45,050.00 | 45,800.00 | 44,513.74 | 4,010 |
| 2025-02-04 | 45,950.00 | 45,950.00 | 45,050.00 | 45,250.00 | 43,979.19 | 6,135 |
| 2025-02-03 | 46,200.00 | 46,200.00 | 45,500.00 | 45,600.00 | 44,319.36 | 3,041 |
| 2025-01-31 | 46,500.00 | 46,800.00 | 46,000.00 | 46,050.00 | 44,756.72 | 3,132 |
| 2025-01-24 | 46,600.00 | 46,800.00 | 46,000.00 | 46,500.00 | 45,194.08 | 6,763 |
| 2025-01-23 | 46,350.00 | 46,950.00 | 46,300.00 | 46,600.00 | 45,291.27 | 2,038 |
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.