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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	80,000	81,100	81,100	81,200	79,200	15,961
September 03, 2025	78,600	80,400	80,400	81,100	78,600	19,210
September 02, 2025	78,800	79,100	79,100	79,300	78,700	14,852
September 01, 2025	80,400	78,900	78,900	80,400	78,600	24,178
August 29, 2025	81,400	79,900	79,900	81,700	79,900	35,917
August 28, 2025	80,300	81,200	81,200	81,600	80,300	9,891
August 27, 2025	80,800	80,400	80,400	81,000	80,000	16,330
August 26, 2025	80,800	80,800	80,800	81,600	80,600	23,357
August 25, 2025	81,200	81,100	81,100	82,300	80,800	19,688
August 22, 2025	80,500	81,200	81,200	82,800	80,500	16,856
August 21, 2025	80,100	80,800	80,800	80,900	80,000	13,563
August 20, 2025	80,400	80,100	80,100	80,900	79,500	26,560
August 19, 2025	82,800	80,700	80,700	82,800	80,400	32,350
August 18, 2025	83,200	82,200	82,200	83,300	82,100	21,080
August 14, 2025	83,000	83,000	83,000	84,000	82,600	36,814
August 13, 2025	82,700	82,700	82,700	83,100	82,150	21,641
August 12, 2025	82,400	82,100	82,100	84,000	82,000	21,190
August 11, 2025	82,700	82,400	82,400	82,800	82,100	16,887
August 08, 2025	82,900	82,700	82,700	83,700	82,200	23,363
August 07, 2025	82,700	82,000	82,000	82,700	81,700	33,123
August 06, 2025	82,700	82,500	82,500	82,900	82,000	26,069
August 05, 2025	82,900	83,200	83,200	83,900	82,600	28,268
August 04, 2025	82,100	82,400	82,400	82,800	81,800	39,921
August 01, 2025	83,800	82,000	82,000	83,900	82,000	65,787
July 31, 2025	85,900	84,600	84,600	85,900	84,400	57,721
July 30, 2025	90,200	86,400	86,400	90,400	86,300	275,510
July 29, 2025	85,100	96,500	96,500	106,800	84,500	566,241
July 28, 2025	86,000	83,700	83,700	86,100	83,600	27,875
July 25, 2025	86,000	85,200	85,200	86,700	84,200	22,516
July 24, 2025	85,700	85,900	85,900	87,300	85,500	21,838
July 23, 2025	85,900	85,600	85,600	86,100	84,800	18,591
July 22, 2025	85,400	84,900	84,900	86,600	84,000	22,314
July 21, 2025	87,000	85,400	85,400	87,400	85,400	24,114
July 18, 2025	86,700	87,300	87,300	87,300	85,100	45,283
July 17, 2025	82,900	87,300	87,300	87,500	82,400	111,257
July 16, 2025	83,900	82,400	82,400	84,000	82,000	54,543
July 15, 2025	83,900	84,500	84,500	84,600	83,800	20,429
July 14, 2025	84,200	84,200	84,200	84,900	83,800	15,509
July 11, 2025	84,500	84,500	84,500	84,800	83,600	26,905
July 10, 2025	84,500	84,900	84,900	85,900	84,100	38,653
July 09, 2025	84,600	84,400	84,400	85,600	83,900	31,230
July 08, 2025	86,700	84,800	84,800	86,700	84,000	15,935
July 07, 2025	86,900	85,900	85,900	86,900	85,100	7,970
July 04, 2025	88,000	86,300	86,300	88,000	85,700	16,505

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