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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	97,000	96,400	96,400	97,600	96,000	29,636
February 19, 2026	94,800	97,700	97,700	98,100	94,200	51,034
February 13, 2026	94,000	94,000	94,000	95,100	92,900	65,007
February 12, 2026	93,600	95,300	95,300	95,700	93,200	63,917
February 11, 2026	95,000	93,400	93,400	95,200	92,900	54,191
February 10, 2026	89,000	93,400	93,400	94,900	89,000	120,211
February 09, 2026	87,500	88,600	88,600	89,100	86,400	44,998
February 06, 2026	87,500	87,000	87,000	87,600	84,600	43,090
February 05, 2026	87,000	88,500	88,500	89,600	86,400	79,988
February 04, 2026	85,300	87,200	87,200	87,700	84,900	47,315
February 03, 2026	85,000	85,200	85,200	85,600	83,800	37,563
February 02, 2026	86,200	83,800	83,800	87,200	82,700	60,004
January 30, 2026	86,300	85,500	85,500	86,900	85,200	39,800
January 29, 2026	86,900	86,900	86,900	87,300	84,900	54,382
January 28, 2026	86,700	86,900	86,900	87,900	86,500	37,530
January 27, 2026	86,000	86,700	86,700	87,500	85,300	37,625
January 26, 2026	86,700	86,900	86,900	88,100	86,500	39,753
January 23, 2026	84,100	86,400	86,400	86,500	84,100	48,370
January 22, 2026	82,600	83,700	83,700	84,100	82,400	37,694
January 21, 2026	84,700	83,000	83,000	84,800	82,700	35,478
January 20, 2026	83,600	85,300	85,300	88,400	83,600	120,072
January 19, 2026	83,400	83,200	83,200	83,900	82,700	24,009
January 16, 2026	83,000	83,300	83,300	84,300	82,400	42,686
January 15, 2026	82,500	82,800	82,800	82,800	81,800	41,597
January 14, 2026	82,600	82,500	82,500	83,100	82,100	29,671
January 13, 2026	82,600	82,100	82,100	82,700	81,400	43,984
January 12, 2026	82,800	81,900	81,900	82,900	81,700	36,666
January 09, 2026	83,100	82,500	82,500	83,200	81,800	42,869
January 08, 2026	83,100	82,900	82,900	84,100	82,300	32,876
January 07, 2026	83,000	83,000	83,000	83,900	82,200	34,013
January 06, 2026	84,000	83,400	83,400	84,700	83,200	29,143
January 05, 2026	82,600	84,000	84,000	84,100	82,400	39,013
January 02, 2026	82,800	82,800	82,800	83,900	82,500	28,983
December 30, 2025	83,100	82,900	82,900	83,500	82,700	21,318
December 29, 2025	84,700	83,500	83,500	84,800	83,200	42,692
December 26, 2025	85,200	85,500	85,500	85,700	84,300	23,926
December 24, 2025	85,900	85,200	85,200	86,100	85,100	19,676
December 23, 2025	85,900	85,100	85,100	86,300	85,000	21,202
December 22, 2025	87,900	85,500	85,500	87,900	85,100	49,032
December 19, 2025	86,900	87,000	87,000	87,100	86,200	21,060
December 18, 2025	86,100	86,400	86,400	87,400	84,900	26,147
December 17, 2025	87,000	86,500	86,500	87,100	85,900	27,624
December 16, 2025	86,600	86,200	86,200	87,000	85,800	28,326
December 15, 2025	87,500	86,500	86,500	88,400	86,300	30,907
December 12, 2025	89,100	87,900	87,900	89,100	87,100	39,037
December 11, 2025	87,200	88,200	88,200	88,900	87,000	73,155
December 10, 2025	87,200	86,600	86,600	87,200	86,300	19,160
December 09, 2025	86,000	87,200	87,200	87,500	85,500	30,936
December 08, 2025	87,000	86,000	86,000	87,000	85,300	37,118
December 05, 2025	86,600	87,000	87,000	87,300	85,800	33,242
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

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