CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 1,708.00
-28.00 (-1.61%)
Nov 7, 2025, 3:30 PM KST
CMG Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 1,750.00 | 1,750.00 | 1,678.00 | 1,708.00 | 1,708.00 | -1.61% | 980,468 |
| Nov 6, 2025 | 1,776.00 | 1,807.00 | 1,732.00 | 1,736.00 | 1,736.00 | -2.20% | 886,924 |
| 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% | 1,677,412 |
| Nov 3, 2025 | 1,805.00 | 1,850.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.17% | 472,885 |
| Oct 31, 2025 | 1,794.00 | 1,818.00 | 1,787.00 | 1,805.00 | 1,805.00 | 0.61% | 216,895 |
| 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% | 553,300 |
| Oct 28, 2025 | 1,872.00 | 1,928.00 | 1,863.00 | 1,879.00 | 1,879.00 | -0.27% | 771,355 |
| Oct 27, 2025 | 1,788.00 | 1,893.00 | 1,770.00 | 1,884.00 | 1,884.00 | 6.32% | 1,718,883 |
| 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% | 584,185 |
| Oct 21, 2025 | 1,816.00 | 1,835.00 | 1,771.00 | 1,781.00 | 1,781.00 | -2.20% | 986,848 |
| Oct 20, 2025 | 1,830.00 | 1,840.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.38% | 389,825 |
| Oct 17, 2025 | 1,862.00 | 1,862.00 | 1,816.00 | 1,828.00 | 1,828.00 | -1.67% | 641,301 |
| Oct 16, 2025 | 1,855.00 | 1,877.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.16% | 413,151 |
| Oct 15, 2025 | 1,838.00 | 1,864.00 | 1,835.00 | 1,862.00 | 1,862.00 | 1.42% | 273,264 |
| Oct 14, 2025 | 1,856.00 | 1,867.00 | 1,820.00 | 1,836.00 | 1,836.00 | -1.08% | 490,509 |
| Oct 13, 2025 | 1,842.00 | 1,882.00 | 1,834.00 | 1,856.00 | 1,856.00 | -1.07% | 444,606 |
| Oct 10, 2025 | 1,918.00 | 1,918.00 | 1,868.00 | 1,876.00 | 1,876.00 | -1.73% | 328,062 |
| Oct 2, 2025 | 1,879.00 | 1,910.00 | 1,871.00 | 1,909.00 | 1,909.00 | 1.54% | 428,656 |
| Oct 1, 2025 | 1,838.00 | 1,894.00 | 1,834.00 | 1,880.00 | 1,880.00 | 2.51% | 560,688 |
| Sep 30, 2025 | 1,855.00 | 1,870.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.97% | 374,199 |
| Sep 29, 2025 | 1,849.00 | 1,864.00 | 1,837.00 | 1,852.00 | 1,852.00 | 0.71% | 368,475 |
| Sep 26, 2025 | 1,860.00 | 1,868.00 | 1,832.00 | 1,839.00 | 1,839.00 | -1.13% | 345,629 |
| Sep 25, 2025 | 1,877.00 | 1,877.00 | 1,842.00 | 1,860.00 | 1,860.00 | -0.91% | 380,355 |
| Sep 24, 2025 | 1,891.00 | 1,898.00 | 1,855.00 | 1,877.00 | 1,877.00 | -0.69% | 336,358 |
| Sep 23, 2025 | 1,879.00 | 1,913.00 | 1,855.00 | 1,890.00 | 1,890.00 | 0.85% | 428,116 |
| Sep 22, 2025 | 1,862.00 | 1,880.00 | 1,842.00 | 1,874.00 | 1,874.00 | 0.70% | 338,114 |
| Sep 19, 2025 | 1,900.00 | 1,913.00 | 1,858.00 | 1,861.00 | 1,861.00 | -1.95% | 774,993 |
| Sep 18, 2025 | 1,914.00 | 1,927.00 | 1,891.00 | 1,898.00 | 1,898.00 | -0.78% | 335,132 |
| 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 |