CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 1,858.00
-4.00 (-0.21%)
Dec 30, 2025, 3:30 PM KST
CMG Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1,855.00 | 1,874.00 | 1,855.00 | 1,858.00 | 1,858.00 | -0.21% | 186,358 |
| Dec 29, 2025 | 1,842.00 | 1,870.00 | 1,838.00 | 1,862.00 | 1,862.00 | 1.09% | 373,299 |
| Dec 26, 2025 | 1,906.00 | 1,906.00 | 1,833.00 | 1,842.00 | 1,842.00 | -1.76% | 632,467 |
| Dec 24, 2025 | 1,860.00 | 1,883.00 | 1,860.00 | 1,875.00 | 1,875.00 | - | 249,800 |
| Dec 23, 2025 | 1,917.00 | 1,917.00 | 1,861.00 | 1,875.00 | 1,875.00 | -2.19% | 598,373 |
| Dec 22, 2025 | 1,925.00 | 1,944.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.21% | 434,490 |
| Dec 19, 2025 | 1,922.00 | 1,953.00 | 1,918.00 | 1,921.00 | 1,921.00 | - | 574,170 |
| Dec 18, 2025 | 1,941.00 | 1,954.00 | 1,920.00 | 1,921.00 | 1,921.00 | -1.89% | 368,839 |
| Dec 17, 2025 | 1,978.00 | 1,997.00 | 1,928.00 | 1,958.00 | 1,958.00 | 0.15% | 587,861 |
| Dec 16, 2025 | 1,976.00 | 1,976.00 | 1,925.00 | 1,955.00 | 1,955.00 | -1.06% | 527,447 |
| Dec 15, 2025 | 1,970.00 | 1,989.00 | 1,948.00 | 1,976.00 | 1,976.00 | -0.45% | 399,252 |
| Dec 12, 2025 | 1,992.00 | 1,998.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.30% | 478,746 |
| Dec 11, 2025 | 1,999.00 | 2,020.00 | 1,971.00 | 1,991.00 | 1,991.00 | 0.45% | 467,984 |
| Dec 10, 2025 | 1,988.00 | 1,989.00 | 1,958.00 | 1,982.00 | 1,982.00 | -0.20% | 470,058 |
| Dec 9, 2025 | 1,984.00 | 2,030.00 | 1,976.00 | 1,986.00 | 1,986.00 | -0.20% | 1,080,764 |
| Dec 8, 2025 | 1,998.00 | 2,120.00 | 1,982.00 | 1,990.00 | 1,990.00 | - | 1,612,067 |
| Dec 5, 2025 | 1,999.00 | 1,999.00 | 1,960.00 | 1,990.00 | 1,990.00 | -0.45% | 456,393 |
| Dec 4, 2025 | 2,000.00 | 2,035.00 | 1,985.00 | 1,999.00 | 1,999.00 | 0.50% | 722,574 |
| Dec 3, 2025 | 1,980.00 | 1,999.00 | 1,974.00 | 1,989.00 | 1,989.00 | -0.05% | 525,722 |
| Dec 2, 2025 | 2,015.00 | 2,015.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.24% | 656,572 |
| Dec 1, 2025 | 2,030.00 | 2,040.00 | 1,983.00 | 2,015.00 | 2,015.00 | -0.25% | 1,037,555 |
| Nov 28, 2025 | 1,902.00 | 2,050.00 | 1,882.00 | 2,020.00 | 2,020.00 | 6.54% | 3,414,350 |
| Nov 27, 2025 | 1,840.00 | 1,900.00 | 1,840.00 | 1,896.00 | 1,896.00 | 2.49% | 890,416 |
| Nov 26, 2025 | 1,804.00 | 1,869.00 | 1,804.00 | 1,850.00 | 1,850.00 | 2.72% | 1,106,176 |
| Nov 25, 2025 | 1,777.00 | 1,822.00 | 1,777.00 | 1,801.00 | 1,801.00 | 1.52% | 410,397 |
| Nov 24, 2025 | 1,850.00 | 1,850.00 | 1,769.00 | 1,774.00 | 1,774.00 | 0.11% | 542,749 |
| Nov 21, 2025 | 1,802.00 | 1,809.00 | 1,756.00 | 1,772.00 | 1,772.00 | -2.21% | 296,643 |
| Nov 20, 2025 | 1,768.00 | 1,813.00 | 1,745.00 | 1,812.00 | 1,812.00 | 3.84% | 567,132 |
| Nov 19, 2025 | 1,757.00 | 1,774.00 | 1,733.00 | 1,745.00 | 1,745.00 | -1.47% | 711,068 |
| Nov 18, 2025 | 1,811.00 | 1,813.00 | 1,757.00 | 1,771.00 | 1,771.00 | -2.21% | 467,339 |
| Nov 17, 2025 | 1,907.00 | 1,907.00 | 1,802.00 | 1,811.00 | 1,811.00 | -2.37% | 511,226 |
| Nov 14, 2025 | 1,838.00 | 1,896.00 | 1,804.00 | 1,855.00 | 1,855.00 | 0.60% | 887,116 |
| Nov 13, 2025 | 1,801.00 | 1,858.00 | 1,791.00 | 1,844.00 | 1,844.00 | 2.39% | 1,069,464 |
| Nov 12, 2025 | 1,753.00 | 1,805.00 | 1,750.00 | 1,801.00 | 1,801.00 | 3.21% | 554,099 |
| Nov 11, 2025 | 1,755.00 | 1,789.00 | 1,739.00 | 1,745.00 | 1,745.00 | -0.51% | 373,351 |
| Nov 10, 2025 | 1,717.00 | 1,764.00 | 1,705.00 | 1,754.00 | 1,754.00 | 2.69% | 658,970 |
| Nov 7, 2025 | 1,750.00 | 1,750.00 | 1,678.00 | 1,708.00 | 1,708.00 | -1.61% | 965,821 |
| Nov 6, 2025 | 1,776.00 | 1,807.00 | 1,732.00 | 1,736.00 | 1,736.00 | -2.20% | 857,597 |
| Nov 5, 2025 | 1,804.00 | 1,812.00 | 1,740.00 | 1,775.00 | 1,775.00 | -1.11% | 1,282,960 |
| Nov 4, 2025 | 1,802.00 | 1,846.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.39% | 1,676,777 |
| Nov 3, 2025 | 1,805.00 | 1,850.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.17% | 470,665 |
| Oct 31, 2025 | 1,794.00 | 1,818.00 | 1,787.00 | 1,805.00 | 1,805.00 | 0.61% | 206,012 |
| Oct 30, 2025 | 1,844.00 | 1,861.00 | 1,790.00 | 1,794.00 | 1,794.00 | -2.66% | 554,775 |
| Oct 29, 2025 | 1,900.00 | 1,902.00 | 1,838.00 | 1,843.00 | 1,843.00 | -1.92% | 553,258 |
| Oct 28, 2025 | 1,872.00 | 1,928.00 | 1,863.00 | 1,879.00 | 1,879.00 | -0.27% | 767,714 |
| Oct 27, 2025 | 1,788.00 | 1,893.00 | 1,770.00 | 1,884.00 | 1,884.00 | 6.32% | 1,705,819 |
| Oct 24, 2025 | 1,790.00 | 1,799.00 | 1,755.00 | 1,772.00 | 1,772.00 | -0.62% | 395,111 |
| Oct 23, 2025 | 1,782.00 | 1,806.00 | 1,771.00 | 1,783.00 | 1,783.00 | -0.34% | 388,036 |
| Oct 22, 2025 | 1,780.00 | 1,792.00 | 1,757.00 | 1,789.00 | 1,789.00 | 0.45% | 582,629 |
| Oct 21, 2025 | 1,816.00 | 1,835.00 | 1,771.00 | 1,781.00 | 1,781.00 | -2.20% | 986,845 |