CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 1,913.00
-3.00 (-0.16%)
Sep 17, 2025, 3:30 PM KST
CMG Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,917.00 | 1,917.00 | 1,892.00 | 1,913.00 | 1,913.00 | -0.16% | 255,024 |
| Sep 16, 2025 | 1,913.00 | 1,943.00 | 1,908.00 | 1,916.00 | 1,916.00 | 0.21% | 207,983 |
| Sep 15, 2025 | 1,925.00 | 1,935.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.93% | 274,824 |
| Sep 12, 2025 | 1,924.00 | 1,933.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.31% | 287,015 |
| Sep 11, 2025 | 1,924.00 | 1,930.00 | 1,912.00 | 1,924.00 | 1,924.00 | 0.05% | 211,525 |
| Sep 10, 2025 | 1,910.00 | 1,930.00 | 1,894.00 | 1,923.00 | 1,923.00 | 0.42% | 371,569 |
| Sep 9, 2025 | 1,935.00 | 1,938.00 | 1,899.00 | 1,915.00 | 1,915.00 | -0.57% | 318,632 |
| Sep 8, 2025 | 1,895.00 | 1,965.00 | 1,895.00 | 1,926.00 | 1,926.00 | 1.32% | 511,484 |
| Sep 5, 2025 | 1,900.00 | 1,930.00 | 1,894.00 | 1,901.00 | 1,901.00 | 0.05% | 515,598 |
| Sep 4, 2025 | 1,880.00 | 1,908.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0.80% | 302,003 |
| Sep 3, 2025 | 1,858.00 | 1,891.00 | 1,853.00 | 1,885.00 | 1,885.00 | 1.34% | 293,234 |
| Sep 2, 2025 | 1,800.00 | 1,870.00 | 1,800.00 | 1,860.00 | 1,860.00 | 2.42% | 475,742 |
| Sep 1, 2025 | 1,868.00 | 1,873.00 | 1,815.00 | 1,816.00 | 1,816.00 | -3.35% | 629,931 |
| Aug 29, 2025 | 1,884.00 | 1,895.00 | 1,870.00 | 1,879.00 | 1,879.00 | -0.27% | 207,305 |
| Aug 28, 2025 | 1,881.00 | 1,898.00 | 1,881.00 | 1,884.00 | 1,884.00 | 0.05% | 197,829 |
| Aug 27, 2025 | 1,885.00 | 1,894.00 | 1,867.00 | 1,883.00 | 1,883.00 | -0.05% | 248,103 |
| Aug 26, 2025 | 1,895.00 | 1,909.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.58% | 260,755 |
| Aug 25, 2025 | 1,887.00 | 1,914.00 | 1,887.00 | 1,895.00 | 1,895.00 | 0.53% | 247,604 |
| Aug 22, 2025 | 1,890.00 | 1,902.00 | 1,883.00 | 1,885.00 | 1,885.00 | - | 275,290 |
| Aug 21, 2025 | 1,881.00 | 1,900.00 | 1,878.00 | 1,885.00 | 1,885.00 | 0.21% | 300,873 |
| Aug 20, 2025 | 1,890.00 | 1,915.00 | 1,872.00 | 1,881.00 | 1,881.00 | -1.88% | 543,922 |
| Aug 19, 2025 | 1,918.00 | 1,929.00 | 1,905.00 | 1,917.00 | 1,917.00 | -0.05% | 264,248 |
| Aug 18, 2025 | 1,975.00 | 1,976.00 | 1,905.00 | 1,918.00 | 1,918.00 | -2.89% | 703,040 |
| Aug 14, 2025 | 1,967.00 | 2,005.00 | 1,967.00 | 1,975.00 | 1,975.00 | -0.30% | 337,985 |
| Aug 13, 2025 | 1,951.00 | 1,989.00 | 1,942.00 | 1,981.00 | 1,981.00 | 1.54% | 394,616 |
| Aug 12, 2025 | 1,920.00 | 1,965.00 | 1,920.00 | 1,951.00 | 1,951.00 | 1.19% | 537,976 |
| Aug 11, 2025 | 1,930.00 | 1,932.00 | 1,917.00 | 1,928.00 | 1,928.00 | -0.21% | 221,016 |
| Aug 8, 2025 | 1,934.00 | 1,948.00 | 1,926.00 | 1,932.00 | 1,932.00 | -0.10% | 275,794 |
| Aug 7, 2025 | 1,950.00 | 1,960.00 | 1,920.00 | 1,934.00 | 1,934.00 | -0.87% | 400,220 |
| Aug 6, 2025 | 1,912.00 | 1,972.00 | 1,906.00 | 1,951.00 | 1,951.00 | 1.67% | 638,995 |
| Aug 5, 2025 | 1,939.00 | 1,957.00 | 1,911.00 | 1,919.00 | 1,919.00 | 0.05% | 455,575 |
| Aug 4, 2025 | 1,886.00 | 1,920.00 | 1,882.00 | 1,918.00 | 1,918.00 | 1.91% | 367,054 |
| Aug 1, 2025 | 1,937.00 | 1,960.00 | 1,875.00 | 1,882.00 | 1,882.00 | -3.98% | 1,236,520 |
| Jul 31, 2025 | 1,990.00 | 1,994.00 | 1,945.00 | 1,960.00 | 1,960.00 | -0.56% | 570,862 |
| Jul 30, 2025 | 1,993.00 | 1,993.00 | 1,967.00 | 1,971.00 | 1,971.00 | -0.15% | 359,145 |
| Jul 29, 2025 | 1,991.00 | 1,999.00 | 1,960.00 | 1,974.00 | 1,974.00 | -0.80% | 532,828 |
| Jul 28, 2025 | 2,015.00 | 2,035.00 | 1,986.00 | 1,990.00 | 1,990.00 | -1.00% | 639,268 |
| Jul 25, 2025 | 2,050.00 | 2,075.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.43% | 1,021,685 |
| Jul 24, 2025 | 2,055.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.73% | 655,755 |
| Jul 23, 2025 | 2,050.00 | 2,085.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.24% | 1,007,096 |
| Jul 22, 2025 | 2,100.00 | 2,125.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.68% | 881,580 |
| Jul 21, 2025 | 2,100.00 | 2,155.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.71% | 1,013,716 |
| Jul 18, 2025 | 2,080.00 | 2,120.00 | 2,065.00 | 2,100.00 | 2,100.00 | - | 1,059,572 |
| Jul 17, 2025 | 2,005.00 | 2,255.00 | 1,998.00 | 2,100.00 | 2,100.00 | 4.74% | 12,480,869 |
| Jul 16, 2025 | 2,030.00 | 2,030.00 | 1,981.00 | 2,005.00 | 2,005.00 | -1.23% | 567,410 |
| Jul 15, 2025 | 2,000.00 | 2,035.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.25% | 465,602 |
| Jul 14, 2025 | 2,065.00 | 2,065.00 | 1,997.00 | 2,005.00 | 2,005.00 | -0.74% | 534,719 |
| Jul 11, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.25% | 471,439 |
| Jul 10, 2025 | 1,992.00 | 2,030.00 | 1,985.00 | 2,015.00 | 2,015.00 | 1.15% | 526,482 |
| Jul 9, 2025 | 1,974.00 | 2,010.00 | 1,961.00 | 1,992.00 | 1,992.00 | 1.58% | 546,373 |