Chong Kun Dang Holdings Corp. (001630.KS) KSC

47,150.00

+400(+0.86%)

Updated at April 03 03:30PM

Currency In KRW

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 03, 2026	47,400	47,150	47,150	47,400	46,900	2,195
April 02, 2026	47,950	46,750	46,750	48,250	46,300	4,640
April 01, 2026	47,800	47,750	47,750	47,900	47,200	2,068
March 31, 2026	47,900	46,700	46,700	47,950	46,700	4,305
March 30, 2026	48,250	47,950	47,950	49,350	47,700	4,838
March 27, 2026	48,750	49,850	49,850	49,850	48,600	4,775
March 26, 2026	50,000	48,850	48,850	50,400	48,850	8,768
March 25, 2026	49,000	50,100	50,100	50,300	48,000	6,145
March 24, 2026	48,150	49,000	49,000	49,000	48,000	2,378
March 23, 2026	48,550	47,950	47,950	48,550	47,750	5,650
March 20, 2026	49,600	49,000	49,000	49,600	48,550	3,520
March 19, 2026	48,850	48,600	48,600	48,850	48,300	3,671
March 18, 2026	48,600	49,050	49,050	49,500	48,500	8,464
March 17, 2026	49,000	48,550	48,550	49,200	48,350	3,713
March 16, 2026	49,850	48,550	48,550	49,850	47,750	6,130
March 13, 2026	48,400	50,000	50,000	50,000	47,900	9,009
March 12, 2026	48,800	48,850	48,850	49,650	48,500	6,231
March 11, 2026	49,100	49,050	49,050	49,950	48,700	5,346
March 10, 2026	48,650	48,000	48,000	48,650	47,700	1,849
March 09, 2026	48,000	47,500	47,500	48,000	46,650	5,837
March 06, 2026	48,800	49,000	49,000	49,050	47,600	5,189
March 05, 2026	48,500	48,550	48,550	51,700	48,200	14,040
March 04, 2026	49,800	48,000	48,000	50,700	46,500	14,042
March 03, 2026	50,900	50,600	50,600	52,300	50,600	7,733
February 27, 2026	52,900	52,100	52,100	52,900	52,100	3,722
February 26, 2026	53,400	52,900	52,900	54,200	52,400	5,894
February 25, 2026	53,200	53,300	53,300	53,600	52,700	7,062
February 24, 2026	53,300	53,200	53,200	53,500	52,500	5,831
February 23, 2026	53,700	53,300	53,300	54,600	53,100	9,209
February 20, 2026	53,600	53,200	0	53,700	52,500	5,304
February 19, 2026	53,000	53,700	0	53,700	52,300	6,854
February 13, 2026	52,700	52,500	0	52,800	51,800	4,634
February 12, 2026	51,900	52,500	0	53,200	51,900	7,774
February 11, 2026	51,600	51,600	0	52,000	50,000	2,971
February 10, 2026	50,200	51,600	0	51,700	49,850	8,839
February 09, 2026	49,800	50,200	0	50,300	49,700	3,801
February 06, 2026	49,950	49,500	0	49,950	48,600	8,036
February 05, 2026	50,300	50,300	0	50,500	49,800	6,226
February 04, 2026	49,750	50,100	0	50,400	49,500	7,295
February 03, 2026	49,700	49,700	0	49,900	49,000	8,751
February 02, 2026	49,800	48,950	0	49,800	48,300	13,016
January 30, 2026	51,400	50,000	0	51,400	49,550	13,061
January 29, 2026	50,000	51,200	0	51,300	49,650	13,369
January 28, 2026	49,900	49,850	0	50,400	49,050	13,968
January 27, 2026	49,500	49,450	0	49,800	49,050	4,251
January 26, 2026	49,400	49,400	0	49,900	49,200	11,461
January 23, 2026	47,400	49,000	0	49,000	47,100	10,101
January 22, 2026	47,050	47,000	0	47,350	46,500	13,909
January 21, 2026	46,400	47,000	0	47,275	46,000	14,929
January 20, 2026	44,850	47,300	0	55,600	44,800	221,018
January 19, 2026	45,350	44,900	0	45,350	44,700	6,932
January 16, 2026	45,000	45,050	0	45,500	44,650	7,351
January 15, 2026	44,900	44,950	0	45,050	44,100	7,598
January 14, 2026	44,500	44,700	0	44,850	44,350	3,916
January 13, 2026	45,000	44,500	0	45,450	44,350	9,134
January 12, 2026	44,850	45,050	0	45,400	44,650	4,857
January 09, 2026	45,000	44,950	0	45,250	44,600	7,248
January 08, 2026	45,550	45,050	0	45,600	44,900	4,677
January 07, 2026	46,500	45,500	0	46,500	45,100	4,046
January 06, 2026	45,850	45,500	0	46,000	45,400	4,004