CMG Pharmaceutical Co., Ltd. - 058820.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,975	1,918	1,918	1,976	1,905	703,040
August 14, 2025	1,967	1,975	1,975	2,005	1,967	337,985
August 13, 2025	1,951	1,981	1,981	1,989	1,942	394,616
August 12, 2025	1,920	1,951	1,951	1,965	1,920	537,976
August 11, 2025	1,930	1,928	1,928	1,932	1,917	221,016
August 08, 2025	1,934	1,932	1,932	1,948	1,926	275,794
August 07, 2025	1,950	1,934	1,934	1,960	1,920	400,220
August 06, 2025	1,912	1,951	1,951	1,972	1,906	638,995
August 05, 2025	1,939	1,919	1,919	1,957	1,911	455,575
August 04, 2025	1,886	1,918	1,918	1,920	1,882	367,054
August 01, 2025	1,937	1,882	1,882	1,960	1,875	1.24M
July 31, 2025	1,990	1,960	1,960	1,994	1,945	570,099
July 30, 2025	1,993	1,971	1,971	1,993	1,967	359,145
July 29, 2025	1,991	1,974	1,974	1,999	1,960	532,828
July 28, 2025	2,015	1,990	1,990	2,035	1,986	639,268
July 25, 2025	2,050	2,010	2,010	2,075	2,000	1.02M
July 24, 2025	2,055	2,060	2,060	2,090	2,040	655,755
July 23, 2025	2,050	2,045	2,045	2,085	2,030	1.01M
July 22, 2025	2,100	2,050	2,050	2,125	2,040	881,580
July 21, 2025	2,100	2,085	2,085	2,155	2,085	1.01M
July 18, 2025	2,080	2,100	2,100	2,120	2,065	1.06M
July 17, 2025	2,005	2,100	2,100	2,255	1,998	12.48M
July 16, 2025	2,030	2,005	2,005	2,030	1,981	567,410
July 15, 2025	2,000	2,030	2,030	2,035	1,995	465,602
July 14, 2025	2,065	2,005	2,005	2,065	1,997	534,719
July 11, 2025	2,000	2,020	2,020	2,030	2,000	457,988
July 10, 2025	1,992	2,015	2,015	2,030	1,985	526,482
July 09, 2025	1,974	1,992	1,992	2,010	1,961	546,373
July 08, 2025	1,973	1,961	1,961	2,000	1,958	579,815
July 07, 2025	1,999	1,977	1,977	2,010	1,967	665,363
July 04, 2025	2,050	1,994	1,994	2,050	1,991	699,185
July 03, 2025	2,005	2,040	2,040	2,050	1,998	919,932
July 02, 2025	1,997	1,996	1,996	2,020	1,982	639,236
July 01, 2025	1,986	1,997	1,997	2,005	1,980	886,679
June 30, 2025	1,995	1,986	1,986	2,020	1,974	927,742
June 27, 2025	2,075	1,992	1,992	2,080	1,984	2.67M
June 26, 2025	2,140	2,075	2,075	2,140	2,055	1M
June 25, 2025	2,130	2,130	2,130	2,185	2,105	1.37M
June 24, 2025	2,070	2,125	2,125	2,135	2,055	1.44M
June 23, 2025	2,045	2,055	2,055	2,080	2,030	1.4M
June 20, 2025	2,110	2,060	2,060	2,120	2,060	1.97M
June 19, 2025	2,135	2,100	2,100	2,140	2,085	1.17M
June 18, 2025	2,180	2,130	2,130	2,185	2,125	1.08M
June 17, 2025	2,215	2,160	2,160	2,235	2,150	1.69M
June 16, 2025	2,190	2,215	2,215	2,215	2,150	1.77M
June 13, 2025	2,305	2,220	2,220	2,305	2,195	1.94M
June 12, 2025	2,270	2,270	2,270	2,320	2,260	2.6M
June 11, 2025	2,295	2,260	2,260	2,320	2,250	1.61M
June 10, 2025	2,220	2,295	2,295	2,315	2,175	4.61M
June 09, 2025	2,165	2,190	2,190	2,210	2,165	2.17M
June 05, 2025	2,145	2,155	2,155	2,165	2,125	1.34M
June 04, 2025	2,145	2,145	2,145	2,165	2,135	721,450
June 02, 2025	2,165	2,140	2,140	2,180	2,130	845,830
May 30, 2025	2,220	2,165	2,165	2,245	2,155	1.79M
May 29, 2025	2,185	2,225	2,225	2,260	2,165	2.32M
May 28, 2025	2,200	2,175	2,175	2,200	2,160	969,744
May 27, 2025	2,225	2,185	2,185	2,265	2,170	1.32M
May 26, 2025	2,165	2,185	2,185	2,220	2,165	774,322
May 23, 2025	2,210	2,190	2,190	2,220	2,165	808,070
May 22, 2025	2,190	2,205	2,205	2,310	2,190	1.44M

CMG Pharmaceutical Co., Ltd. (058820.KQ) KOE