Chong Kun Dang Holdings Corp. - 001630.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	53,600	53,200	53,200	53,700	52,500	5,304
February 19, 2026	53,000	53,700	53,700	53,700	52,300	6,854
February 13, 2026	52,700	52,500	52,500	52,800	51,800	4,634
February 12, 2026	51,900	52,500	52,500	53,200	51,900	7,774
February 11, 2026	51,600	51,600	51,600	52,000	50,000	2,971
February 10, 2026	50,200	51,600	51,600	51,700	49,850	8,789
February 09, 2026	49,800	50,200	50,200	50,300	49,700	3,801
February 06, 2026	49,950	49,500	49,500	49,950	48,600	8,036
February 05, 2026	50,300	50,300	50,300	50,500	49,800	6,226
February 04, 2026	49,750	50,100	50,100	50,400	49,500	7,295
February 03, 2026	49,700	49,700	49,700	49,900	49,000	8,751
February 02, 2026	49,800	48,950	48,950	49,800	48,300	13,016
January 30, 2026	51,400	50,000	50,000	51,400	49,550	13,061
January 29, 2026	50,000	51,200	51,200	51,300	49,650	13,369
January 28, 2026	49,900	49,850	49,850	50,400	49,050	13,968
January 27, 2026	49,500	49,450	49,450	49,800	49,050	4,251
January 26, 2026	49,400	49,400	49,400	49,900	49,200	11,461
January 23, 2026	47,400	49,000	49,000	49,000	47,100	10,101
January 22, 2026	47,050	47,000	47,000	47,350	46,500	13,909
January 21, 2026	46,400	47,000	47,000	47,275	46,000	14,929
January 20, 2026	44,850	47,300	47,300	55,600	44,800	221,018
January 19, 2026	45,350	44,900	44,900	45,350	44,700	6,932
January 16, 2026	45,000	45,050	45,050	45,500	44,650	7,351
January 15, 2026	44,900	44,950	44,950	45,050	44,100	7,535
January 14, 2026	44,500	44,700	44,700	44,850	44,350	3,882
January 13, 2026	45,000	44,500	44,500	45,450	44,350	9,134
January 12, 2026	44,850	45,050	45,050	45,400	44,650	4,857
January 09, 2026	45,000	44,950	44,950	45,250	44,600	7,248
January 08, 2026	45,550	45,050	45,050	45,600	44,900	4,677
January 07, 2026	46,500	45,500	45,500	46,500	45,100	4,046
January 06, 2026	45,850	45,500	45,500	46,000	45,400	4,004
January 05, 2026	46,000	45,750	45,750	46,000	45,100	4,802
January 02, 2026	46,200	45,350	45,350	46,200	45,300	17,753
December 30, 2025	46,950	46,250	46,250	46,950	46,200	7,032
December 29, 2025	48,300	46,950	46,950	48,300	46,650	6,857
December 26, 2025	48,900	48,500	48,500	49,000	48,200	5,364
December 24, 2025	49,400	48,900	48,900	49,400	48,800	2,818
December 23, 2025	49,100	49,400	49,400	49,550	49,000	1,643
December 22, 2025	50,000	49,400	49,400	50,000	49,000	1,904
December 19, 2025	49,300	49,150	49,150	49,800	48,800	3,610
December 18, 2025	49,000	49,300	49,300	49,300	48,550	2,420
December 17, 2025	49,450	49,550	49,550	50,100	49,200	3,698
December 16, 2025	49,800	49,400	49,400	49,850	48,850	3,567
December 15, 2025	49,500	49,500	49,500	49,800	48,650	2,714
December 12, 2025	48,950	49,600	49,600	49,800	48,950	7,474
December 11, 2025	48,450	48,950	48,950	49,750	48,450	4,875
December 10, 2025	48,700	48,450	48,450	48,750	48,000	2,151
December 09, 2025	48,150	48,700	48,700	48,850	48,150	2,216
December 08, 2025	48,750	48,150	48,150	48,800	48,100	6,968
December 05, 2025	49,250	48,750	48,750	49,250	48,250	2,674
December 04, 2025	49,450	48,900	48,900	49,450	48,400	7,110
December 03, 2025	49,500	49,350	49,350	49,500	48,800	5,887
December 02, 2025	48,900	49,150	49,150	49,500	48,750	6,977
December 01, 2025	49,500	49,200	49,200	49,600	49,000	3,833
November 28, 2025	49,050	49,100	49,100	49,550	48,750	4,999
November 27, 2025	48,500	48,950	48,950	49,050	48,450	7,954
November 26, 2025	48,100	48,500	48,500	48,550	47,550	7,809
November 25, 2025	47,400	47,600	47,600	47,850	47,000	4,402
November 24, 2025	48,000	47,400	47,400	48,800	47,350	3,879
November 21, 2025	48,050	48,350	48,350	48,400	47,750	4,994

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