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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	47,750	47,700	47,700	48,850	47,500	5,306
September 03, 2025	47,650	47,800	47,800	47,950	47,350	1,554
September 02, 2025	47,750	47,650	47,650	48,500	47,200	3,619
September 01, 2025	48,750	47,750	47,750	48,750	47,550	2,939
August 29, 2025	48,450	48,250	48,250	48,700	48,050	2,386
August 28, 2025	48,000	48,400	48,400	48,650	47,500	2,308
August 27, 2025	48,750	47,850	47,850	50,100	47,700	5,963
August 26, 2025	47,950	48,700	48,700	48,700	47,700	3,373
August 25, 2025	47,300	47,850	47,850	48,200	46,900	7,314
August 22, 2025	47,200	46,800	46,800	47,350	46,350	5,247
August 21, 2025	46,950	46,850	46,850	47,250	46,550	3,585
August 20, 2025	47,900	46,950	46,950	47,900	46,000	11,933
August 19, 2025	47,000	47,200	47,200	47,700	46,500	8,141
August 18, 2025	47,500	46,950	46,950	47,650	46,550	8,871
August 14, 2025	48,800	47,450	47,450	48,800	47,300	4,759
August 13, 2025	48,000	48,150	48,150	48,700	47,750	4,087
August 12, 2025	48,450	47,900	47,900	49,100	47,800	3,539
August 11, 2025	49,000	48,400	48,400	49,000	47,900	4,839
August 08, 2025	49,050	48,450	48,450	49,400	48,450	2,368
August 07, 2025	49,000	49,000	49,000	49,250	48,450	5,045
August 06, 2025	48,200	48,850	48,850	49,000	48,000	2,936
August 05, 2025	48,750	48,300	48,300	49,050	48,100	3,645
August 04, 2025	47,350	48,400	48,400	48,700	47,000	5,894
August 01, 2025	49,000	47,400	47,400	49,000	47,350	12,050
July 31, 2025	49,800	49,500	49,500	49,950	49,000	7,316
July 30, 2025	49,600	49,800	49,800	50,600	48,850	19,997
July 29, 2025	51,300	50,800	50,800	59,300	50,100	121,609
July 28, 2025	52,000	51,100	51,100	52,200	50,800	3,059
July 25, 2025	52,100	51,700	51,700	52,500	50,600	3,386
July 24, 2025	52,900	52,000	52,000	53,400	51,700	5,027
July 23, 2025	53,000	52,800	52,800	53,800	51,900	5,617
July 22, 2025	53,500	52,700	52,700	53,900	52,600	3,104
July 21, 2025	53,900	53,700	53,700	54,500	53,500	1,896
July 18, 2025	54,700	54,000	54,000	54,700	53,600	2,886

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