Chong Kun Dang Pharmaceutical Corp. (185750.KS)
KSE - KSE Delayed Price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 100,700.00 | 101,400.00 | 94,600.00 | 94,600.00 | 94,600.00 | 151,620 |
| Jun 20, 2024 | 100,400.00 | 102,000.00 | 99,800.00 | 101,600.00 | 101,600.00 | 135,016 |
| Jun 19, 2024 | 100,600.00 | 100,600.00 | 99,800.00 | 100,400.00 | 100,400.00 | 23,192 |
| Jun 18, 2024 | 102,100.00 | 103,000.00 | 100,000.00 | 100,100.00 | 100,100.00 | 38,009 |
| Jun 17, 2024 | 100,900.00 | 103,900.00 | 100,200.00 | 102,100.00 | 102,100.00 | 41,124 |
| Jun 14, 2024 | 101,000.00 | 102,000.00 | 100,500.00 | 101,700.00 | 101,700.00 | 38,164 |
| Jun 13, 2024 | 100,800.00 | 103,300.00 | 100,800.00 | 101,400.00 | 101,400.00 | 39,172 |
| Jun 12, 2024 | 102,300.00 | 103,400.00 | 100,400.00 | 101,000.00 | 101,000.00 | 52,278 |
| Jun 11, 2024 | 103,700.00 | 104,700.00 | 102,500.00 | 102,500.00 | 102,500.00 | 20,838 |
| Jun 10, 2024 | 105,400.00 | 105,500.00 | 103,000.00 | 103,500.00 | 103,500.00 | 22,953 |
| Jun 07, 2024 | 105,700.00 | 107,200.00 | 104,800.00 | 106,700.00 | 106,700.00 | 18,370 |
| Jun 05, 2024 | 108,000.00 | 108,000.00 | 105,500.00 | 106,700.00 | 106,700.00 | 16,812 |
| Jun 04, 2024 | 102,900.00 | 110,300.00 | 102,900.00 | 107,500.00 | 107,500.00 | 48,360 |
| Jun 03, 2024 | 104,500.00 | 106,200.00 | 102,500.00 | 103,700.00 | 103,700.00 | 12,657 |
| May 31, 2024 | 102,300.00 | 104,600.00 | 102,300.00 | 104,500.00 | 104,500.00 | 30,735 |
| May 30, 2024 | 104,200.00 | 105,300.00 | 102,300.00 | 102,300.00 | 102,300.00 | 22,945 |
| May 29, 2024 | 107,100.00 | 108,500.00 | 104,900.00 | 105,300.00 | 105,300.00 | 18,452 |
| May 28, 2024 | 107,400.00 | 110,300.00 | 105,500.00 | 109,300.00 | 109,300.00 | 62,995 |
| May 27, 2024 | 105,700.00 | 109,000.00 | 102,800.00 | 109,000.00 | 109,000.00 | 68,824 |
| May 24, 2024 | 99,700.00 | 106,500.00 | 99,300.00 | 106,000.00 | 106,000.00 | 82,828 |
| May 23, 2024 | 100,000.00 | 101,700.00 | 99,800.00 | 100,000.00 | 100,000.00 | 24,725 |
| May 22, 2024 | 101,000.00 | 101,700.00 | 100,400.00 | 100,500.00 | 100,500.00 | 22,144 |
| May 21, 2024 | 101,500.00 | 101,800.00 | 100,800.00 | 101,600.00 | 101,600.00 | 16,064 |
| May 20, 2024 | 102,700.00 | 103,100.00 | 101,700.00 | 101,800.00 | 101,800.00 | 16,396 |
| May 17, 2024 | 102,300.00 | 103,700.00 | 101,800.00 | 102,700.00 | 102,700.00 | 13,095 |
| May 16, 2024 | 105,300.00 | 105,700.00 | 102,800.00 | 103,100.00 | 103,100.00 | 23,768 |
| May 14, 2024 | 101,900.00 | 104,200.00 | 101,500.00 | 104,200.00 | 104,200.00 | 20,245 |
| May 13, 2024 | 103,200.00 | 103,200.00 | 101,000.00 | 101,400.00 | 101,400.00 | 23,493 |
| May 10, 2024 | 103,600.00 | 104,500.00 | 102,500.00 | 103,200.00 | 103,200.00 | 14,978 |
| May 09, 2024 | 104,600.00 | 104,600.00 | 102,300.00 | 102,600.00 | 102,600.00 | 22,690 |
| May 08, 2024 | 103,800.00 | 103,900.00 | 102,700.00 | 103,600.00 | 103,600.00 | 14,211 |
| May 07, 2024 | 103,400.00 | 105,600.00 | 102,600.00 | 103,100.00 | 103,100.00 | 29,134 |
| May 03, 2024 | 103,900.00 | 104,500.00 | 101,600.00 | 101,900.00 | 101,900.00 | 35,066 |
| May 02, 2024 | 103,400.00 | 105,800.00 | 103,300.00 | 103,500.00 | 103,500.00 | 37,014 |
| Apr 30, 2024 | 104,800.00 | 105,200.00 | 103,400.00 | 104,300.00 | 104,300.00 | 41,860 |
| Apr 29, 2024 | 101,000.00 | 106,600.00 | 100,500.00 | 105,800.00 | 105,800.00 | 50,630 |
| Apr 26, 2024 | 100,600.00 | 101,300.00 | 100,200.00 | 101,100.00 | 101,100.00 | 14,118 |
| Apr 25, 2024 | 101,000.00 | 101,500.00 | 100,400.00 | 100,600.00 | 100,600.00 | 27,580 |
| Apr 24, 2024 | 104,100.00 | 104,100.00 | 100,900.00 | 101,800.00 | 101,800.00 | 20,625 |
| Apr 23, 2024 | 101,000.00 | 103,100.00 | 100,800.00 | 103,100.00 | 103,100.00 | 18,164 |
| Apr 22, 2024 | 101,200.00 | 102,000.00 | 99,800.00 | 102,000.00 | 102,000.00 | 24,269 |
| Apr 19, 2024 | 100,200.00 | 101,300.00 | 99,200.00 | 99,200.00 | 99,200.00 | 44,343 |
| Apr 18, 2024 | 99,600.00 | 101,800.00 | 99,500.00 | 101,600.00 | 101,600.00 | 17,446 |
| Apr 17, 2024 | 100,200.00 | 100,800.00 | 98,900.00 | 99,100.00 | 99,100.00 | 30,529 |
| Apr 16, 2024 | 98,700.00 | 101,000.00 | 98,300.00 | 100,100.00 | 100,100.00 | 43,237 |
| Apr 15, 2024 | 102,000.00 | 102,000.00 | 98,600.00 | 99,600.00 | 99,600.00 | 34,794 |
| Apr 12, 2024 | 101,200.00 | 103,400.00 | 100,600.00 | 102,800.00 | 102,800.00 | 27,213 |
| Apr 11, 2024 | 102,000.00 | 103,000.00 | 100,500.00 | 101,300.00 | 101,300.00 | 29,585 |
| Apr 09, 2024 | 103,600.00 | 105,100.00 | 102,500.00 | 103,300.00 | 103,300.00 | 36,413 |
| Apr 08, 2024 | 104,200.00 | 104,500.00 | 101,100.00 | 104,200.00 | 104,200.00 | 31,601 |
| Apr 05, 2024 | 103,500.00 | 104,900.00 | 103,000.00 | 104,200.00 | 104,200.00 | 29,348 |
| Apr 04, 2024 | 108,000.00 | 108,100.00 | 104,300.00 | 104,600.00 | 104,600.00 | 49,750 |
| Apr 03, 2024 | 107,400.00 | 108,000.00 | 105,600.00 | 106,900.00 | 106,900.00 | 34,198 |
| Apr 02, 2024 | 110,200.00 | 112,600.00 | 107,700.00 | 107,700.00 | 107,700.00 | 52,535 |
| Apr 01, 2024 | 111,100.00 | 114,500.00 | 110,600.00 | 111,300.00 | 111,300.00 | 31,844 |
| Mar 29, 2024 | 114,600.00 | 114,700.00 | 110,200.00 | 110,200.00 | 110,200.00 | 28,695 |
| Mar 28, 2024 | 113,100.00 | 116,800.00 | 113,100.00 | 113,500.00 | 113,500.00 | 46,568 |
| Mar 27, 2024 | 112,500.00 | 115,300.00 | 112,500.00 | 114,000.00 | 114,000.00 | 36,954 |
| Mar 26, 2024 | 114,500.00 | 116,000.00 | 113,000.00 | 113,500.00 | 113,500.00 | 48,648 |
| Mar 25, 2024 | 108,600.00 | 114,800.00 | 108,600.00 | 114,000.00 | 114,000.00 | 93,515 |
| Mar 22, 2024 | 109,600.00 | 110,900.00 | 109,000.00 | 109,300.00 | 109,300.00 | 28,630 |
| Mar 21, 2024 | 108,600.00 | 110,500.00 | 107,800.00 | 109,000.00 | 109,000.00 | 41,135 |
| Mar 20, 2024 | 109,500.00 | 110,100.00 | 106,900.00 | 107,300.00 | 107,300.00 | 27,976 |
| Mar 19, 2024 | 109,500.00 | 110,600.00 | 107,700.00 | 108,500.00 | 108,500.00 | 20,367 |
| Mar 18, 2024 | 106,300.00 | 110,300.00 | 105,700.00 | 109,600.00 | 109,600.00 | 38,299 |
| Mar 15, 2024 | 108,500.00 | 109,000.00 | 105,500.00 | 105,600.00 | 105,600.00 | 74,900 |
| Mar 14, 2024 | 111,900.00 | 112,200.00 | 109,000.00 | 109,000.00 | 109,000.00 | 36,557 |
| Mar 13, 2024 | 112,200.00 | 112,500.00 | 110,300.00 | 110,900.00 | 110,900.00 | 25,479 |
| Mar 12, 2024 | 112,100.00 | 112,500.00 | 109,300.00 | 111,100.00 | 111,100.00 | 27,107 |
| Mar 11, 2024 | 110,900.00 | 113,200.00 | 110,800.00 | 111,000.00 | 111,000.00 | 34,436 |
| Mar 08, 2024 | 105,900.00 | 111,700.00 | 105,100.00 | 110,900.00 | 110,900.00 | 74,526 |
| Mar 07, 2024 | 107,600.00 | 108,100.00 | 103,800.00 | 104,400.00 | 104,400.00 | 46,731 |
| Mar 06, 2024 | 106,200.00 | 109,200.00 | 105,800.00 | 107,100.00 | 107,100.00 | 26,560 |
| Mar 05, 2024 | 106,100.00 | 107,900.00 | 105,600.00 | 107,500.00 | 107,500.00 | 43,807 |
| Mar 04, 2024 | 109,100.00 | 109,300.00 | 106,200.00 | 107,000.00 | 107,000.00 | 47,804 |
| Feb 29, 2024 | 110,100.00 | 110,300.00 | 107,000.00 | 108,200.00 | 108,200.00 | 43,112 |
| Feb 28, 2024 | 110,300.00 | 110,800.00 | 108,500.00 | 110,200.00 | 110,200.00 | 30,163 |
| Feb 27, 2024 | 114,000.00 | 114,000.00 | 109,300.00 | 110,100.00 | 110,100.00 | 43,155 |
| Feb 26, 2024 | 112,000.00 | 115,500.00 | 110,500.00 | 113,100.00 | 113,100.00 | 72,835 |
| Feb 23, 2024 | 110,000.00 | 113,300.00 | 110,000.00 | 111,100.00 | 111,100.00 | 47,224 |
| Feb 22, 2024 | 112,100.00 | 112,200.00 | 109,200.00 | 110,200.00 | 110,200.00 | 31,625 |
| Feb 21, 2024 | 112,600.00 | 113,500.00 | 110,900.00 | 111,200.00 | 111,200.00 | 27,446 |
| Feb 20, 2024 | 111,700.00 | 113,800.00 | 111,200.00 | 111,700.00 | 111,700.00 | 17,229 |
| Feb 19, 2024 | 111,300.00 | 112,900.00 | 111,100.00 | 112,300.00 | 112,300.00 | 24,938 |
| Feb 16, 2024 | 113,100.00 | 113,200.00 | 110,600.00 | 111,100.00 | 111,100.00 | 27,284 |
| Feb 15, 2024 | 114,000.00 | 114,000.00 | 111,500.00 | 111,600.00 | 111,600.00 | 28,513 |
| Feb 14, 2024 | 112,700.00 | 114,000.00 | 110,400.00 | 112,600.00 | 112,600.00 | 35,331 |
| Feb 13, 2024 | 111,900.00 | 114,800.00 | 110,200.00 | 114,000.00 | 114,000.00 | 51,577 |
| Feb 08, 2024 | 112,200.00 | 113,300.00 | 110,100.00 | 110,800.00 | 110,800.00 | 43,053 |
| Feb 07, 2024 | 112,300.00 | 113,500.00 | 110,700.00 | 112,300.00 | 112,300.00 | 37,422 |
| Feb 06, 2024 | 110,800.00 | 115,000.00 | 110,400.00 | 111,300.00 | 111,300.00 | 67,672 |
| Feb 05, 2024 | 108,600.00 | 110,800.00 | 107,500.00 | 109,400.00 | 109,400.00 | 46,673 |
| Feb 02, 2024 | 107,000.00 | 109,900.00 | 106,800.00 | 109,500.00 | 109,500.00 | 48,625 |
| Feb 01, 2024 | 109,200.00 | 112,400.00 | 106,000.00 | 107,000.00 | 107,000.00 | 89,290 |
| Jan 31, 2024 | 113,300.00 | 113,900.00 | 107,400.00 | 110,000.00 | 110,000.00 | 79,383 |
| Jan 30, 2024 | 115,400.00 | 116,300.00 | 113,800.00 | 114,200.00 | 114,200.00 | 42,325 |
| Jan 29, 2024 | 117,700.00 | 117,700.00 | 115,000.00 | 115,400.00 | 115,400.00 | 73,059 |
| Jan 26, 2024 | 114,900.00 | 119,100.00 | 114,000.00 | 117,700.00 | 117,700.00 | 71,398 |
| Jan 25, 2024 | 112,600.00 | 114,900.00 | 111,400.00 | 114,000.00 | 114,000.00 | 46,975 |
| Jan 24, 2024 | 113,800.00 | 115,400.00 | 112,200.00 | 112,600.00 | 112,600.00 | 56,870 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.