Chong Kun Dang Pharmaceutical Corp. - 185750.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	87,000	87,400	87,400	87,700	86,000	26,607
December 03, 2025	87,800	87,200	87,200	88,400	86,800	27,656
December 02, 2025	87,700	87,600	87,600	88,200	86,400	68,894
December 01, 2025	88,100	87,700	87,700	88,500	86,900	32,299
November 28, 2025	87,300	87,500	87,500	88,300	86,400	32,999
November 27, 2025	85,500	87,000	87,000	88,000	85,500	61,039
November 26, 2025	84,000	85,300	85,300	85,900	82,900	30,827
November 25, 2025	84,600	83,200	83,200	85,200	82,700	61,909
November 24, 2025	86,400	84,900	84,900	87,000	83,700	68,724
November 21, 2025	85,900	84,900	84,900	85,900	84,400	28,379
November 20, 2025	86,600	86,200	86,200	87,300	85,400	43,775
November 19, 2025	87,500	86,200	86,200	88,900	85,100	60,561
November 18, 2025	85,800	85,000	85,000	86,100	84,700	32,302
November 17, 2025	87,200	86,000	86,000	87,200	85,400	30,725
November 14, 2025	86,200	86,700	86,700	88,900	85,800	61,943
November 13, 2025	86,700	86,800	86,800	88,000	86,100	67,604
November 12, 2025	84,400	85,900	85,900	86,400	84,300	65,009
November 11, 2025	83,900	83,800	83,800	84,900	83,300	65,792
November 10, 2025	83,200	83,300	83,300	84,000	82,100	26,529
November 07, 2025	84,200	82,400	82,400	84,200	81,100	38,746
November 06, 2025	85,000	84,300	84,300	85,500	83,700	44,010
November 05, 2025	87,100	85,000	85,000	87,400	83,500	72,487
November 04, 2025	83,800	84,500	84,500	84,900	83,000	47,224
November 03, 2025	83,700	83,400	83,400	84,200	82,900	29,866
October 31, 2025	82,300	82,800	82,800	83,300	82,100	41,828
October 30, 2025	83,300	82,300	82,300	83,900	82,000	33,967
October 29, 2025	84,100	83,000	83,000	84,100	82,200	33,478
October 28, 2025	83,200	83,300	83,300	83,300	82,400	22,073
October 27, 2025	80,800	82,600	82,600	82,600	80,800	47,721
October 24, 2025	81,200	80,700	80,700	81,300	80,300	39,513
October 23, 2025	80,100	80,300	80,300	81,200	79,800	49,430
October 22, 2025	80,700	80,300	80,300	80,700	80,000	44,750
October 21, 2025	81,200	80,700	80,700	81,700	80,300	42,772
October 20, 2025	80,400	81,200	81,200	81,200	80,000	39,701
October 17, 2025	81,000	80,500	80,500	81,400	80,200	32,958
October 16, 2025	81,100	81,400	81,400	81,600	80,700	21,767
October 15, 2025	80,200	81,400	81,400	81,400	80,200	29,260
October 14, 2025	80,400	80,200	80,200	81,000	79,900	25,731
October 13, 2025	80,100	80,700	80,700	80,900	79,600	25,737
October 10, 2025	81,500	81,000	81,000	82,400	80,950	28,206
October 02, 2025	81,700	81,900	81,900	82,400	81,200	34,919
October 01, 2025	82,000	81,400	81,400	82,100	81,300	17,036
September 30, 2025	80,300	82,100	82,100	83,100	80,300	56,986
September 29, 2025	80,500	81,000	81,000	81,200	80,100	18,990
September 26, 2025	81,600	79,800	79,800	82,500	79,200	86,271
September 25, 2025	82,200	82,200	82,200	82,500	81,600	23,205
September 24, 2025	83,700	82,500	82,500	83,700	81,800	29,647
September 23, 2025	83,600	83,600	83,600	83,900	82,700	34,513
September 22, 2025	83,100	83,100	83,100	83,700	81,800	48,668
September 19, 2025	85,000	83,000	83,000	85,400	81,600	161,410
September 18, 2025	86,900	84,000	84,000	91,900	82,800	304,842
September 17, 2025	83,300	85,400	85,400	86,400	82,700	87,958
September 16, 2025	82,500	83,300	83,300	84,400	82,400	48,996
September 15, 2025	81,700	82,600	82,600	82,700	81,500	21,779
September 12, 2025	81,700	81,900	81,900	82,100	81,500	27,881
September 11, 2025	81,400	82,000	82,000	82,000	81,000	26,158
September 10, 2025	81,000	81,600	81,600	81,900	81,000	17,522
September 09, 2025	81,800	81,500	81,500	81,800	80,600	19,155
September 08, 2025	81,300	81,400	81,400	82,300	81,000	15,760
September 05, 2025	80,900	81,200	81,200	81,500	80,500	11,512

Chong Kun Dang Pharmaceutical Corp. (185750.KS) KSC