Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 47,000.00 | 47,100.00 | 46,250.00 | 46,650.00 | 45,339.87 | 3,176 |
| 2025-01-21 | 46,950.00 | 47,000.00 | 46,700.00 | 46,950.00 | 45,631.44 | 3,575 |
| 2025-01-20 | 46,800.00 | 47,000.00 | 46,350.00 | 46,700.00 | 45,388.47 | 4,035 |
| 2025-01-17 | 47,000.00 | 47,000.00 | 46,500.00 | 46,800.00 | 45,485.66 | 4,488 |
| 2025-01-16 | 47,250.00 | 47,250.00 | 46,700.00 | 47,000.00 | 45,680.04 | 1,884 |
| 2025-01-15 | 46,850.00 | 47,350.00 | 46,600.00 | 46,650.00 | 45,339.87 | 4,526 |
| 2025-01-14 | 47,050.00 | 47,400.00 | 46,800.00 | 47,050.00 | 45,728.64 | 4,255 |
| 2025-01-13 | 47,400.00 | 47,700.00 | 47,000.00 | 47,050.00 | 45,728.64 | 5,242 |
| 2025-01-10 | 47,300.00 | 47,500.00 | 47,300.00 | 47,400.00 | 46,068.81 | 3,777 |
| 2025-01-09 | 47,300.00 | 47,900.00 | 47,300.00 | 47,450.00 | 46,117.40 | 3,542 |
| 2025-01-08 | 47,500.00 | 47,750.00 | 47,250.00 | 47,450.00 | 46,117.40 | 3,403 |
| 2025-01-07 | 47,800.00 | 47,800.00 | 47,300.00 | 47,550.00 | 46,214.59 | 3,790 |
| 2025-01-06 | 47,450.00 | 47,850.00 | 47,300.00 | 47,450.00 | 46,117.40 | 5,092 |
| 2025-01-03 | 47,900.00 | 48,000.00 | 47,250.00 | 47,500.00 | 46,166.00 | 3,599 |
| 2025-01-02 | 48,000.00 | 48,000.00 | 47,300.00 | 47,450.00 | 46,117.40 | 2,890 |
| 2024-12-30 | 48,750.00 | 48,750.00 | 47,600.00 | 47,700.00 | 46,360.38 | 6,027 |
| 2024-12-27 | 49,850.00 | 49,950.00 | 47,850.00 | 48,750.00 | 47,380.89 | 6,502 |
| 2024-12-26 | 50,500.00 | 50,500.00 | 49,850.00 | 50,300.00 | 47,526.68 | 1,031 |
| 2024-12-24 | 50,400.00 | 50,500.00 | 50,100.00 | 50,500.00 | 47,715.65 | 1,054 |
| 2024-12-23 | 50,600.00 | 50,600.00 | 49,950.00 | 50,400.00 | 47,621.17 | 691 |
| 2024-12-20 | 50,100.00 | 50,200.00 | 49,700.00 | 50,000.00 | 47,243.22 | 1,483 |
| 2024-12-19 | 50,400.00 | 50,700.00 | 49,900.00 | 50,100.00 | 47,337.71 | 1,523 |
| 2024-12-18 | 50,200.00 | 51,500.00 | 49,800.00 | 50,400.00 | 47,621.17 | 1,034 |
| 2024-12-17 | 50,000.00 | 51,000.00 | 49,600.00 | 50,300.00 | 47,526.68 | 2,170 |
| 2024-12-16 | 49,400.00 | 50,000.00 | 49,400.00 | 49,750.00 | 47,007.00 | 1,360 |
| 2024-12-13 | 48,900.00 | 49,950.00 | 48,900.00 | 49,850.00 | 47,101.49 | 1,888 |
| 2024-12-12 | 49,300.00 | 49,600.00 | 48,400.00 | 49,200.00 | 46,487.33 | 3,763 |
| 2024-12-11 | 49,400.00 | 49,500.00 | 48,450.00 | 49,500.00 | 46,770.79 | 1,491 |
| 2024-12-10 | 47,950.00 | 49,300.00 | 47,950.00 | 48,900.00 | 46,203.87 | 1,287 |
| 2024-12-09 | 48,550.00 | 49,850.00 | 47,800.00 | 48,150.00 | 45,495.22 | 2,221 |
| 2024-12-06 | 50,300.00 | 50,300.00 | 48,800.00 | 48,850.00 | 46,156.63 | 2,584 |
| 2024-12-05 | 49,800.00 | 50,200.00 | 49,250.00 | 49,300.00 | 46,581.82 | 4,119 |
| 2024-12-04 | 49,200.00 | 50,600.00 | 49,200.00 | 49,800.00 | 47,054.25 | 2,565 |
| 2024-12-03 | 49,950.00 | 51,200.00 | 49,950.00 | 51,100.00 | 48,282.57 | 535 |
| 2024-12-02 | 51,800.00 | 51,800.00 | 49,850.00 | 50,000.00 | 47,243.22 | 1,685 |
| 2024-11-29 | 52,800.00 | 52,800.00 | 51,100.00 | 51,300.00 | 48,471.54 | 1,482 |
| 2024-11-28 | 51,300.00 | 52,700.00 | 51,300.00 | 52,700.00 | 49,794.35 | 983 |
| 2024-11-27 | 52,200.00 | 52,200.00 | 50,900.00 | 51,300.00 | 48,471.54 | 1,869 |
| 2024-11-26 | 51,900.00 | 52,000.00 | 51,100.00 | 51,900.00 | 49,038.46 | 1,087 |
| 2024-11-25 | 51,800.00 | 51,800.00 | 51,100.00 | 51,500.00 | 48,660.52 | 945 |
| 2024-11-22 | 51,200.00 | 51,600.00 | 51,200.00 | 51,300.00 | 48,471.54 | 530 |
| 2024-11-21 | 50,400.00 | 51,400.00 | 50,100.00 | 51,200.00 | 48,377.06 | 1,068 |
| 2024-11-20 | 50,000.00 | 50,500.00 | 49,200.00 | 50,400.00 | 47,621.17 | 1,916 |
| 2024-11-19 | 50,700.00 | 50,700.00 | 49,600.00 | 49,650.00 | 46,912.52 | 6,863 |
| 2024-11-18 | 51,400.00 | 51,400.00 | 50,000.00 | 50,700.00 | 47,904.63 | 4,020 |
| 2024-11-15 | 50,600.00 | 52,300.00 | 49,000.00 | 50,800.00 | 47,999.11 | 6,197 |
| 2024-11-14 | 51,600.00 | 53,300.00 | 49,900.00 | 50,500.00 | 47,715.65 | 5,448 |
| 2024-11-13 | 53,500.00 | 53,500.00 | 50,600.00 | 51,600.00 | 48,755.00 | 4,382 |
| 2024-11-12 | 55,000.00 | 55,000.00 | 52,300.00 | 53,500.00 | 50,550.25 | 2,922 |
| 2024-11-11 | 56,800.00 | 56,800.00 | 54,500.00 | 55,000.00 | 51,967.54 | 1,907 |
| 2024-11-08 | 56,300.00 | 57,300.00 | 54,700.00 | 56,800.00 | 53,668.30 | 2,380 |
| 2024-11-07 | 56,000.00 | 56,600.00 | 54,700.00 | 56,300.00 | 53,195.87 | 2,154 |
| 2024-11-06 | 55,300.00 | 55,800.00 | 55,000.00 | 55,300.00 | 52,251.00 | 918 |
| 2024-11-05 | 55,000.00 | 56,000.00 | 55,000.00 | 55,400.00 | 52,345.49 | 550 |
| 2024-11-04 | 55,000.00 | 55,700.00 | 54,400.00 | 55,500.00 | 52,439.98 | 1,294 |
| 2024-11-01 | 55,800.00 | 55,800.00 | 54,900.00 | 55,000.00 | 51,967.54 | 399 |
| 2024-10-31 | 55,700.00 | 56,700.00 | 54,100.00 | 55,800.00 | 52,723.43 | 4,898 |
| 2024-10-30 | 55,600.00 | 55,600.00 | 54,400.00 | 54,900.00 | 51,873.06 | 1,007 |
| 2024-10-29 | 55,600.00 | 55,700.00 | 54,300.00 | 55,400.00 | 52,345.49 | 1,580 |
| 2024-10-28 | 55,000.00 | 55,700.00 | 55,000.00 | 55,700.00 | 52,628.95 | 962 |
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.