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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 17, 2025	54,700	54,600	54,600	54,900	53,400	6,966
July 16, 2025	54,700	54,000	54,000	54,700	53,700	5,059
July 15, 2025	55,000	54,700	54,700	55,000	54,200	1,593
July 14, 2025	55,200	54,800	54,800	55,200	54,100	4,189
July 11, 2025	55,000	55,200	55,200	56,100	54,500	7,810
July 10, 2025	53,000	55,000	55,000	55,400	52,800	7,040
July 09, 2025	53,900	53,100	53,100	58,200	52,300	25,792
July 08, 2025	52,800	53,600	53,600	53,700	52,300	3,187
July 07, 2025	53,400	52,200	52,200	53,400	52,100	3,270
July 04, 2025	53,600	53,400	53,400	53,900	52,900	7,823
July 03, 2025	53,200	53,600	53,600	53,800	52,600	4,714
July 02, 2025	53,500	53,200	53,200	53,500	52,300	5,126
July 01, 2025	51,100	53,900	53,900	54,400	51,100	8,864
June 30, 2025	50,700	51,100	51,100	51,700	50,700	3,487
June 27, 2025	51,600	50,700	50,700	51,900	50,400	4,506
June 26, 2025	52,000	51,600	51,600	52,000	50,600	4,307
June 25, 2025	52,000	51,700	51,700	52,200	51,000	8,837
June 24, 2025	51,700	52,000	52,000	53,000	51,200	9,619
June 23, 2025	53,400	51,700	51,700	53,400	51,500	6,251
June 20, 2025	54,100	53,400	53,400	54,100	52,900	3,814
June 19, 2025	54,800	53,400	53,400	54,800	52,900	3,336
June 18, 2025	53,600	53,200	53,200	54,800	53,000	5,019
June 17, 2025	54,100	53,600	53,600	54,100	53,200	6,060
June 16, 2025	52,900	53,900	53,900	54,500	52,100	7,216
June 13, 2025	54,400	53,100	53,100	54,800	51,700	15,092

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