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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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