CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 1,974.00
-36.00 (-1.79%)
At close: Feb 27, 2026
CMG Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2,030.00 | 2,055.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.79% | 1,139,340 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 1,998.00 | 2,010.00 | 2,010.00 | -2.90% | 1,169,644 |
| Feb 25, 2026 | 2,115.00 | 2,115.00 | 2,065.00 | 2,070.00 | 2,070.00 | -1.43% | 1,170,368 |
| Feb 24, 2026 | 2,110.00 | 2,135.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.71% | 704,733 |
| Feb 23, 2026 | 2,140.00 | 2,150.00 | 2,070.00 | 2,115.00 | 2,115.00 | -1.17% | 1,131,659 |
| Feb 20, 2026 | 2,130.00 | 2,175.00 | 2,100.00 | 2,140.00 | 2,140.00 | 0.94% | 1,172,137 |
| Feb 19, 2026 | 2,095.00 | 2,125.00 | 1,997.00 | 2,120.00 | 2,120.00 | 2.91% | 1,410,936 |
| Feb 13, 2026 | 2,055.00 | 2,085.00 | 2,025.00 | 2,060.00 | 2,060.00 | 0.49% | 596,465 |
| Feb 12, 2026 | 2,065.00 | 2,080.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.49% | 599,801 |
| Feb 11, 2026 | 2,130.00 | 2,130.00 | 2,045.00 | 2,060.00 | 2,060.00 | -1.90% | 622,438 |
| Feb 10, 2026 | 2,070.00 | 2,135.00 | 2,065.00 | 2,100.00 | 2,100.00 | 1.45% | 1,461,836 |
| Feb 9, 2026 | 2,080.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.98% | 1,142,628 |
| Feb 6, 2026 | 2,020.00 | 2,050.00 | 1,948.00 | 2,050.00 | 2,050.00 | 0.49% | 912,960 |
| Feb 5, 2026 | 2,080.00 | 2,100.00 | 2,015.00 | 2,040.00 | 2,040.00 | -0.97% | 1,334,242 |
| Feb 4, 2026 | 1,995.00 | 2,080.00 | 1,985.00 | 2,060.00 | 2,060.00 | 3.31% | 1,410,882 |
| Feb 3, 2026 | 2,000.00 | 2,025.00 | 1,955.00 | 1,994.00 | 1,994.00 | 0.50% | 1,167,737 |
| Feb 2, 2026 | 2,010.00 | 2,040.00 | 1,952.00 | 1,984.00 | 1,984.00 | -1.78% | 1,385,347 |
| Jan 30, 2026 | 2,120.00 | 2,120.00 | 1,991.00 | 2,020.00 | 2,020.00 | -4.72% | 2,024,312 |
| Jan 29, 2026 | 2,105.00 | 2,205.00 | 2,030.00 | 2,120.00 | 2,120.00 | 4.18% | 4,400,062 |
| Jan 28, 2026 | 2,005.00 | 2,110.00 | 2,000.00 | 2,035.00 | 2,035.00 | 2.16% | 2,318,543 |
| Jan 27, 2026 | 1,926.00 | 1,999.00 | 1,900.00 | 1,992.00 | 1,992.00 | 2.89% | 1,739,575 |
| Jan 26, 2026 | 1,882.00 | 1,999.00 | 1,870.00 | 1,936.00 | 1,936.00 | 3.53% | 2,391,923 |
| Jan 23, 2026 | 1,812.00 | 1,870.00 | 1,799.00 | 1,870.00 | 1,870.00 | 3.95% | 1,183,275 |
| Jan 22, 2026 | 1,839.00 | 1,850.00 | 1,797.00 | 1,799.00 | 1,799.00 | -2.18% | 715,082 |
| Jan 21, 2026 | 1,890.00 | 1,890.00 | 1,807.00 | 1,839.00 | 1,839.00 | -2.70% | 987,949 |
| Jan 20, 2026 | 1,774.00 | 2,040.00 | 1,773.00 | 1,890.00 | 1,890.00 | 6.54% | 3,704,631 |
| Jan 19, 2026 | 1,715.00 | 1,781.00 | 1,704.00 | 1,774.00 | 1,774.00 | 3.56% | 720,072 |
| Jan 16, 2026 | 1,725.00 | 1,745.00 | 1,702.00 | 1,713.00 | 1,713.00 | -0.70% | 598,437 |
| Jan 15, 2026 | 1,709.00 | 1,730.00 | 1,688.00 | 1,725.00 | 1,725.00 | 0.52% | 866,941 |
| Jan 14, 2026 | 1,745.00 | 1,745.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.75% | 413,265 |
| Jan 13, 2026 | 1,764.00 | 1,768.00 | 1,727.00 | 1,729.00 | 1,729.00 | -2.04% | 642,221 |
| Jan 12, 2026 | 1,756.00 | 1,793.00 | 1,732.00 | 1,765.00 | 1,765.00 | -0.11% | 382,694 |
| Jan 9, 2026 | 1,768.00 | 1,777.00 | 1,756.00 | 1,767.00 | 1,767.00 | -0.06% | 304,658 |
| Jan 8, 2026 | 1,785.00 | 1,811.00 | 1,750.00 | 1,768.00 | 1,768.00 | -0.95% | 258,201 |
| Jan 7, 2026 | 1,813.00 | 1,813.00 | 1,773.00 | 1,785.00 | 1,785.00 | -0.78% | 464,573 |
| Jan 6, 2026 | 1,832.00 | 1,834.00 | 1,797.00 | 1,799.00 | 1,799.00 | -1.75% | 558,789 |
| Jan 5, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.33% | 422,173 |
| Jan 2, 2026 | 1,862.00 | 1,897.00 | 1,829.00 | 1,837.00 | 1,837.00 | -1.13% | 574,430 |
| 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 |