CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 730.00
-70.00 (-8.75%)
Jul 28, 2026, 3:30 PM KST
CMG Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 768.00 | 794.00 | 735.00 | 739.00 | - | -7.63% | 290,864 |
| 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 |
| Jun 10, 2026 | 1,061.00 | 1,096.00 | 1,047.00 | 1,070.00 | 1,070.00 | -1.56% | 252,976 |
| Jun 9, 2026 | 1,028.00 | 1,108.00 | 1,028.00 | 1,087.00 | 1,087.00 | 4.02% | 793,850 |
| Jun 8, 2026 | 1,122.00 | 1,122.00 | 1,021.00 | 1,045.00 | 1,045.00 | -7.85% | 1,169,140 |
| Jun 5, 2026 | 1,141.00 | 1,160.00 | 1,125.00 | 1,134.00 | 1,134.00 | -1.56% | 355,620 |
| Jun 4, 2026 | 1,150.00 | 1,207.00 | 1,140.00 | 1,152.00 | 1,152.00 | -1.96% | 743,446 |
| Jun 2, 2026 | 1,188.00 | 1,209.00 | 1,145.00 | 1,175.00 | 1,175.00 | -1.26% | 709,701 |
| Jun 1, 2026 | 1,236.00 | 1,266.00 | 1,181.00 | 1,190.00 | 1,190.00 | -3.72% | 1,169,468 |
| May 29, 2026 | 1,279.00 | 1,398.00 | 1,205.00 | 1,236.00 | 1,236.00 | -3.13% | 1,504,895 |
| May 28, 2026 | 1,300.00 | 1,315.00 | 1,220.00 | 1,276.00 | 1,276.00 | -1.85% | 909,364 |
| May 27, 2026 | 1,350.00 | 1,370.00 | 1,281.00 | 1,300.00 | 1,300.00 | -5.11% | 1,462,853 |
| May 26, 2026 | 1,467.00 | 1,481.00 | 1,369.00 | 1,370.00 | 1,370.00 | -5.19% | 962,092 |
| May 22, 2026 | 1,360.00 | 1,466.00 | 1,360.00 | 1,445.00 | 1,445.00 | 6.41% | 982,268 |
| May 21, 2026 | 1,379.00 | 1,411.00 | 1,349.00 | 1,358.00 | 1,358.00 | -1.52% | 851,318 |
| May 20, 2026 | 1,395.00 | 1,464.00 | 1,362.00 | 1,379.00 | 1,379.00 | -2.68% | 743,036 |
| May 19, 2026 | 1,443.00 | 1,484.00 | 1,410.00 | 1,417.00 | 1,417.00 | -2.28% | 468,872 |
| May 18, 2026 | 1,462.00 | 1,498.00 | 1,395.00 | 1,450.00 | 1,450.00 | -0.68% | 1,041,418 |
| May 15, 2026 | 1,516.00 | 1,530.00 | 1,438.00 | 1,460.00 | 1,460.00 | -3.25% | 1,279,638 |