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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	48,550	48,500	48,500	48,900	47,900	4,085
November 19, 2025	47,700	47,850	47,850	48,100	47,300	4,946
November 18, 2025	49,150	47,700	47,700	49,150	47,700	6,282
November 17, 2025	48,400	49,150	49,150	49,300	48,150	9,050
November 14, 2025	48,450	48,450	48,450	49,200	47,900	10,400
November 13, 2025	48,500	48,800	48,800	49,500	48,150	19,871
November 12, 2025	47,250	48,450	48,450	48,500	47,250	11,751
November 11, 2025	46,000	47,200	47,200	47,500	46,000	10,200
November 10, 2025	45,600	46,150	46,150	46,550	45,050	19,060
November 07, 2025	45,100	45,050	45,050	45,300	44,350	9,316
November 06, 2025	45,300	45,450	45,450	45,700	44,500	9,296
November 05, 2025	45,300	45,000	45,000	45,300	43,950	15,931
November 04, 2025	44,650	44,900	44,900	45,300	44,350	12,691
November 03, 2025	45,300	44,650	44,650	45,350	44,400	12,668
October 31, 2025	45,300	45,200	45,200	45,500	44,850	6,391
October 30, 2025	46,050	45,200	45,200	46,100	44,900	14,818
October 29, 2025	47,050	46,050	46,050	47,050	45,650	15,930
October 28, 2025	47,100	47,150	47,150	47,300	46,250	11,339
October 27, 2025	46,250	47,100	47,100	47,150	46,250	15,896
October 24, 2025	46,150	46,250	46,250	46,550	45,850	10,997
October 23, 2025	47,300	46,150	46,150	47,750	46,050	9,293
October 22, 2025	46,550	47,100	47,100	47,750	45,950	14,407
October 21, 2025	46,650	46,400	46,400	46,750	45,750	10,559
October 20, 2025	46,500	46,450	46,450	46,550	45,650	6,747
October 17, 2025	47,150	46,300	46,300	47,150	46,150	10,990
October 16, 2025	47,200	47,150	47,150	47,250	45,900	10,962
October 15, 2025	46,750	46,800	46,800	47,450	46,400	8,147
October 14, 2025	46,600	46,500	46,500	46,900	46,000	7,002
October 13, 2025	46,400	46,600	46,600	46,850	46,050	7,517
October 10, 2025	47,750	47,050	47,050	47,750	46,500	5,543
October 02, 2025	47,100	47,350	47,350	49,100	46,500	5,993
October 01, 2025	47,250	46,700	46,700	47,250	46,650	4,177
September 30, 2025	47,250	46,750	46,750	47,450	46,700	8,810
September 29, 2025	47,100	47,300	47,300	48,000	47,000	2,613
September 26, 2025	48,300	47,100	47,100	48,300	46,650	7,796
September 25, 2025	48,700	48,300	48,300	48,700	47,650	6,119
September 24, 2025	49,050	48,700	48,700	49,250	47,850	4,382
September 23, 2025	48,850	49,000	49,000	49,050	48,650	3,275
September 22, 2025	48,800	48,900	48,900	49,500	48,700	11,112
September 19, 2025	49,350	49,400	49,400	50,300	49,300	4,995
September 18, 2025	49,000	49,300	49,300	49,850	48,950	9,543
September 17, 2025	49,650	49,300	49,300	49,650	48,800	6,649
September 16, 2025	49,450	49,650	49,650	50,300	49,000	12,542
September 15, 2025	49,400	49,450	49,450	49,800	49,300	3,367
September 12, 2025	49,450	49,350	49,350	49,550	49,000	4,713
September 11, 2025	49,250	49,450	49,450	49,750	48,850	4,048
September 10, 2025	48,900	49,100	49,100	49,150	48,700	4,366
September 09, 2025	48,750	49,000	49,000	49,100	48,500	3,284
September 08, 2025	47,950	48,600	48,600	48,650	47,900	2,698
September 05, 2025	48,200	47,900	47,900	48,200	47,450	3,348

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