CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 557.00
+4.00 (0.72%)
Aug 24, 2026, 10:16 AM KST
CMG Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 601.00 | 601.00 | 547.00 | 553.00 | 553.00 | -7.99% | 1,469,531 |
| Aug 20, 2026 | 624.00 | 637.00 | 583.00 | 601.00 | 601.00 | -1.48% | 1,301,209 |
| Aug 19, 2026 | 636.00 | 642.00 | 610.00 | 610.00 | 610.00 | -5.57% | 732,387 |
| Aug 18, 2026 | 662.00 | 680.00 | 630.00 | 646.00 | 646.00 | -2.42% | 1,281,700 |
| Aug 14, 2026 | 672.00 | 700.00 | 642.00 | 662.00 | 662.00 | -1.34% | 1,447,998 |
| Aug 13, 2026 | 620.00 | 747.00 | 620.00 | 671.00 | 671.00 | 10.18% | 4,554,508 |
| Aug 12, 2026 | 707.00 | 715.00 | 609.00 | 609.00 | 609.00 | -15.06% | 3,392,432 |
| Aug 11, 2026 | 699.00 | 729.00 | 697.00 | 717.00 | 717.00 | 1.85% | 1,427,292 |
| Aug 10, 2026 | 714.00 | 737.00 | 693.00 | 704.00 | 704.00 | -1.54% | 1,408,308 |
| Aug 7, 2026 | 716.00 | 734.00 | 689.00 | 715.00 | 715.00 | 0.70% | 903,732 |
| Aug 6, 2026 | 739.00 | 739.00 | 698.00 | 710.00 | 710.00 | -3.92% | 951,246 |
| Aug 5, 2026 | 750.00 | 768.00 | 739.00 | 739.00 | 739.00 | -0.94% | 451,164 |
| Aug 4, 2026 | 709.00 | 746.00 | 709.00 | 746.00 | 746.00 | 5.22% | 675,729 |
| Aug 3, 2026 | 730.00 | 754.00 | 700.00 | 709.00 | 709.00 | -2.88% | 853,209 |
| Jul 31, 2026 | 701.00 | 741.00 | 701.00 | 730.00 | 730.00 | 4.29% | 1,130,102 |
| Jul 30, 2026 | 643.00 | 727.00 | 643.00 | 700.00 | 700.00 | 0.72% | 1,129,376 |
| Jul 29, 2026 | 730.00 | 771.00 | 670.00 | 695.00 | 695.00 | -4.79% | 1,113,551 |
| Jul 28, 2026 | 768.00 | 794.00 | 720.00 | 730.00 | 730.00 | -8.75% | 588,340 |
| Jul 27, 2026 | 810.00 | 838.00 | 770.00 | 800.00 | 800.00 | -1.23% | 607,982 |
| Jul 24, 2026 | 795.00 | 832.00 | 794.00 | 810.00 | 810.00 | 1.89% | 551,737 |
| Jul 23, 2026 | 727.00 | 803.00 | 727.00 | 795.00 | 795.00 | 1.27% | 820,227 |
| Jul 22, 2026 | 801.00 | 826.00 | 784.00 | 785.00 | 785.00 | -1.75% | 687,159 |
| Jul 21, 2026 | 785.00 | 812.00 | 780.00 | 799.00 | 799.00 | -0.25% | 747,197 |
| Jul 20, 2026 | 823.00 | 851.00 | 790.00 | 801.00 | 801.00 | -4.53% | 561,109 |
| Jul 16, 2026 | 860.00 | 878.00 | 835.00 | 839.00 | 839.00 | -2.56% | 304,277 |
| Jul 15, 2026 | 842.00 | 890.00 | 840.00 | 861.00 | 861.00 | 2.26% | 632,088 |
| Jul 14, 2026 | 853.00 | 862.00 | 798.00 | 842.00 | 842.00 | -2.32% | 1,164,378 |
| Jul 13, 2026 | 915.00 | 942.00 | 851.00 | 862.00 | 862.00 | -5.79% | 678,155 |
| Jul 10, 2026 | 871.00 | 915.00 | 871.00 | 915.00 | 915.00 | 4.93% | 294,037 |
| Jul 9, 2026 | 858.00 | 912.00 | 858.00 | 872.00 | 872.00 | -2.90% | 542,407 |
| Jul 8, 2026 | 920.00 | 925.00 | 879.00 | 898.00 | 898.00 | -3.23% | 528,257 |
| Jul 7, 2026 | 951.00 | 987.00 | 910.00 | 928.00 | 928.00 | -4.43% | 504,207 |
| Jul 6, 2026 | 942.00 | 976.00 | 915.00 | 971.00 | 971.00 | 3.08% | 378,793 |
| Jul 3, 2026 | 929.00 | 954.00 | 924.00 | 942.00 | 942.00 | 1.51% | 375,301 |
| Jul 2, 2026 | 977.00 | 977.00 | 915.00 | 928.00 | 928.00 | -5.88% | 516,903 |
| Jul 1, 2026 | 986.00 | 1,037.00 | 962.00 | 986.00 | 986.00 | - | 519,515 |
| Jun 30, 2026 | 964.00 | 1,035.00 | 956.00 | 986.00 | 986.00 | -2.86% | 951,470 |
| Jun 29, 2026 | 855.00 | 1,034.00 | 853.00 | 1,015.00 | 1,015.00 | 16.67% | 1,552,192 |
| Jun 26, 2026 | 907.00 | 922.00 | 861.00 | 870.00 | 870.00 | -3.97% | 1,459,242 |
| Jun 25, 2026 | 919.00 | 975.00 | 900.00 | 906.00 | 906.00 | -2.69% | 1,153,071 |
| Jun 24, 2026 | 949.00 | 970.00 | 911.00 | 931.00 | 931.00 | -2.00% | 1,030,983 |
| Jun 23, 2026 | 1,001.00 | 1,032.00 | 950.00 | 950.00 | 950.00 | -5.09% | 908,240 |
| Jun 22, 2026 | 990.00 | 1,014.00 | 901.00 | 1,001.00 | 1,001.00 | -0.60% | 1,665,295 |
| Jun 19, 2026 | 1,070.00 | 1,080.00 | 1,003.00 | 1,007.00 | 1,007.00 | -5.89% | 886,104 |
| Jun 18, 2026 | 1,132.00 | 1,136.00 | 1,069.00 | 1,070.00 | 1,070.00 | -6.06% | 415,536 |
| Jun 17, 2026 | 1,111.00 | 1,161.00 | 1,102.00 | 1,139.00 | 1,139.00 | 2.52% | 350,285 |
| Jun 16, 2026 | 1,122.00 | 1,147.00 | 1,110.00 | 1,111.00 | 1,111.00 | -0.98% | 258,428 |
| Jun 15, 2026 | 1,126.00 | 1,161.00 | 1,118.00 | 1,122.00 | 1,122.00 | - | 319,218 |
| Jun 12, 2026 | 1,124.00 | 1,139.00 | 1,108.00 | 1,122.00 | 1,122.00 | 2.00% | 285,911 |
| Jun 11, 2026 | 1,069.00 | 1,100.00 | 1,049.00 | 1,100.00 | 1,100.00 | 2.80% | 436,794 |