Chongkundang historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 55,000.00 | 55,700.00 | 55,000.00 | 55,700.00 | 52,628.95 | 962 |
| 2024-10-25 | 56,500.00 | 56,500.00 | 54,300.00 | 55,500.00 | 52,439.98 | 4,138 |
| 2024-10-24 | 57,400.00 | 57,400.00 | 56,400.00 | 56,500.00 | 53,384.84 | 1,512 |
| 2024-10-23 | 58,900.00 | 59,800.00 | 56,700.00 | 57,600.00 | 54,424.19 | 2,444 |
| 2024-10-22 | 60,500.00 | 60,500.00 | 59,600.00 | 60,000.00 | 56,691.86 | 1,548 |
| 2024-10-21 | 59,600.00 | 60,700.00 | 59,500.00 | 60,700.00 | 57,353.27 | 2,687 |
| 2024-10-18 | 59,000.00 | 60,000.00 | 58,300.00 | 59,500.00 | 56,219.43 | 2,120 |
| 2024-10-17 | 60,100.00 | 60,200.00 | 57,500.00 | 59,000.00 | 55,747.00 | 1,880 |
| 2024-10-16 | 60,100.00 | 60,200.00 | 58,700.00 | 60,100.00 | 56,786.35 | 1,146 |
| 2024-10-15 | 59,800.00 | 60,200.00 | 59,200.00 | 60,100.00 | 56,786.35 | 3,201 |
| 2024-10-14 | 58,800.00 | 59,800.00 | 58,000.00 | 59,700.00 | 56,408.41 | 4,320 |
| 2024-10-11 | 57,400.00 | 58,600.00 | 57,100.00 | 58,600.00 | 55,369.05 | 1,671 |
| 2024-10-10 | 57,300.00 | 58,000.00 | 56,300.00 | 57,900.00 | 54,707.65 | 2,417 |
| 2024-10-08 | 56,800.00 | 58,800.00 | 56,400.00 | 56,400.00 | 53,290.35 | 4,986 |
| 2024-10-07 | 57,400.00 | 57,400.00 | 56,400.00 | 56,900.00 | 53,762.79 | 1,464 |
| 2024-10-04 | 57,700.00 | 57,700.00 | 56,900.00 | 56,900.00 | 53,762.79 | 1,174 |
| 2024-10-02 | 58,500.00 | 58,600.00 | 57,100.00 | 57,400.00 | 54,235.22 | 1,608 |
| 2024-09-30 | 59,000.00 | 59,600.00 | 58,300.00 | 58,500.00 | 55,274.57 | 6,685 |
| 2024-09-27 | 60,000.00 | 60,000.00 | 58,800.00 | 59,000.00 | 55,747.00 | 980 |
| 2024-09-26 | 60,000.00 | 60,000.00 | 59,300.00 | 60,000.00 | 56,691.86 | 872 |
| 2024-09-25 | 59,800.00 | 60,300.00 | 59,400.00 | 60,200.00 | 56,880.84 | 1,580 |
| 2024-09-24 | 59,600.00 | 60,200.00 | 58,300.00 | 59,800.00 | 56,502.89 | 2,816 |
| 2024-09-23 | 59,600.00 | 60,300.00 | 58,300.00 | 59,600.00 | 56,313.92 | 6,624 |
| 2024-09-20 | 59,100.00 | 60,000.00 | 58,200.00 | 60,000.00 | 56,691.86 | 4,814 |
| 2024-09-19 | 59,100.00 | 59,200.00 | 57,500.00 | 58,600.00 | 55,369.05 | 1,978 |
| 2024-09-13 | 56,500.00 | 59,300.00 | 56,100.00 | 59,300.00 | 56,030.46 | 3,983 |
| 2024-09-12 | 56,300.00 | 56,900.00 | 55,300.00 | 56,500.00 | 53,384.84 | 393 |
| 2024-09-11 | 56,700.00 | 56,700.00 | 56,000.00 | 56,200.00 | 53,101.38 | 2,023 |
| 2024-09-10 | 55,000.00 | 56,400.00 | 54,500.00 | 56,200.00 | 53,101.38 | 1,810 |
| 2024-09-09 | 55,200.00 | 55,700.00 | 54,500.00 | 54,800.00 | 51,778.57 | 1,439 |
| 2024-09-06 | 57,200.00 | 57,200.00 | 55,300.00 | 55,800.00 | 52,723.43 | 1,257 |
| 2024-09-05 | 56,800.00 | 57,900.00 | 56,200.00 | 57,200.00 | 54,046.24 | 3,791 |
| 2024-09-04 | 57,000.00 | 57,000.00 | 54,900.00 | 56,300.00 | 53,195.87 | 3,387 |
| 2024-09-03 | 58,400.00 | 58,400.00 | 56,200.00 | 58,100.00 | 54,896.62 | 3,435 |
| 2024-09-02 | 58,400.00 | 58,400.00 | 57,400.00 | 58,000.00 | 54,802.14 | 4,087 |
| 2024-08-30 | 57,900.00 | 58,000.00 | 56,900.00 | 58,000.00 | 54,802.14 | 1,744 |
| 2024-08-29 | 56,100.00 | 58,200.00 | 56,100.00 | 57,300.00 | 54,140.73 | 3,239 |
| 2024-08-28 | 56,000.00 | 58,000.00 | 55,700.00 | 57,500.00 | 54,329.70 | 6,854 |
| 2024-08-27 | 55,000.00 | 56,900.00 | 54,900.00 | 55,600.00 | 52,534.46 | 4,937 |
| 2024-08-26 | 55,300.00 | 56,800.00 | 54,900.00 | 55,000.00 | 51,967.54 | 4,282 |
| 2024-08-23 | 54,500.00 | 55,300.00 | 53,800.00 | 55,300.00 | 52,251.00 | 1,623 |
| 2024-08-22 | 55,000.00 | 55,000.00 | 53,900.00 | 53,900.00 | 50,928.19 | 1,163 |
| 2024-08-21 | 54,400.00 | 54,900.00 | 53,700.00 | 54,700.00 | 51,684.08 | 1,777 |
| 2024-08-20 | 53,700.00 | 54,300.00 | 53,000.00 | 54,300.00 | 51,306.14 | 2,567 |
| 2024-08-19 | 53,800.00 | 53,800.00 | 52,700.00 | 53,000.00 | 50,077.81 | 2,053 |
| 2024-08-16 | 53,800.00 | 53,900.00 | 53,100.00 | 53,100.00 | 50,172.30 | 2,486 |
| 2024-08-14 | 52,900.00 | 53,900.00 | 52,100.00 | 53,900.00 | 50,928.19 | 2,436 |
| 2024-08-13 | 53,100.00 | 53,100.00 | 52,000.00 | 52,900.00 | 49,983.33 | 1,012 |
| 2024-08-12 | 52,400.00 | 53,200.00 | 52,300.00 | 52,800.00 | 49,888.84 | 1,470 |
| 2024-08-09 | 53,700.00 | 53,900.00 | 52,100.00 | 52,900.00 | 49,983.33 | 2,425 |
| 2024-08-08 | 50,100.00 | 53,900.00 | 50,100.00 | 53,500.00 | 50,550.25 | 6,018 |
| 2024-08-07 | 49,300.00 | 51,600.00 | 49,300.00 | 51,600.00 | 48,755.00 | 1,596 |
| 2024-08-06 | 47,400.00 | 50,400.00 | 47,400.00 | 49,800.00 | 47,054.25 | 6,456 |
| 2024-08-05 | 52,100.00 | 52,400.00 | 47,150.00 | 47,500.00 | 44,881.06 | 10,683 |
| 2024-08-02 | 53,700.00 | 53,700.00 | 52,000.00 | 52,400.00 | 49,510.90 | 1,834 |
| 2024-08-01 | 53,200.00 | 54,000.00 | 53,100.00 | 53,800.00 | 50,833.71 | 1,182 |
| 2024-07-31 | 52,700.00 | 54,800.00 | 52,500.00 | 53,100.00 | 50,172.30 | 1,692 |
| 2024-07-30 | 53,000.00 | 53,100.00 | 52,500.00 | 52,700.00 | 49,794.35 | 897 |
| 2024-07-29 | 53,200.00 | 53,300.00 | 52,600.00 | 53,000.00 | 50,077.81 | 2,070 |
| 2024-07-26 | 52,200.00 | 53,000.00 | 51,100.00 | 52,700.00 | 49,794.35 | 3,157 |
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.