CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 1,774.00
-30.00 (-1.66%)
Apr 30, 2026, 3:30 PM KST
CMG Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 1,808.00 | 1,808.00 | 1,768.00 | 1,774.00 | 1,774.00 | -1.66% | 717,713 |
| Apr 29, 2026 | 1,789.00 | 1,808.00 | 1,786.00 | 1,804.00 | 1,804.00 | 0.78% | 340,137 |
| Apr 28, 2026 | 1,795.00 | 1,814.00 | 1,783.00 | 1,790.00 | 1,790.00 | -1.32% | 415,152 |
| Apr 27, 2026 | 1,830.00 | 1,845.00 | 1,807.00 | 1,814.00 | 1,814.00 | -0.44% | 615,130 |
| Apr 24, 2026 | 1,798.00 | 1,827.00 | 1,783.00 | 1,822.00 | 1,822.00 | 1.33% | 342,612 |
| Apr 23, 2026 | 1,770.00 | 1,804.00 | 1,763.00 | 1,798.00 | 1,798.00 | 1.30% | 561,040 |
| Apr 22, 2026 | 1,805.00 | 1,805.00 | 1,767.00 | 1,775.00 | 1,775.00 | -1.28% | 501,151 |
| Apr 21, 2026 | 1,816.00 | 1,820.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.61% | 575,350 |
| Apr 20, 2026 | 1,859.00 | 1,859.00 | 1,807.00 | 1,809.00 | 1,809.00 | -2.22% | 433,739 |
| Apr 17, 2026 | 1,834.00 | 1,858.00 | 1,823.00 | 1,850.00 | 1,850.00 | 0.76% | 475,495 |
| Apr 16, 2026 | 1,840.00 | 1,844.00 | 1,820.00 | 1,836.00 | 1,836.00 | 0.11% | 464,667 |
| Apr 15, 2026 | 1,840.00 | 1,841.00 | 1,810.00 | 1,834.00 | 1,834.00 | 1.10% | 448,928 |
| Apr 14, 2026 | 1,798.00 | 1,830.00 | 1,797.00 | 1,814.00 | 1,814.00 | 1.23% | 340,814 |
| Apr 13, 2026 | 1,769.00 | 1,842.00 | 1,744.00 | 1,792.00 | 1,792.00 | 1.07% | 681,682 |
| Apr 10, 2026 | 1,750.00 | 1,788.00 | 1,750.00 | 1,773.00 | 1,773.00 | 1.66% | 539,972 |
| Apr 9, 2026 | 1,777.00 | 1,787.00 | 1,742.00 | 1,744.00 | 1,744.00 | -2.46% | 367,596 |
| Apr 8, 2026 | 1,761.00 | 1,793.00 | 1,759.00 | 1,788.00 | 1,788.00 | 3.23% | 390,057 |
| Apr 7, 2026 | 1,754.00 | 1,787.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.97% | 317,912 |
| Apr 6, 2026 | 1,769.00 | 1,770.00 | 1,736.00 | 1,749.00 | 1,749.00 | -1.13% | 376,118 |
| Apr 3, 2026 | 1,792.00 | 1,804.00 | 1,760.00 | 1,769.00 | 1,769.00 | -0.62% | 422,138 |
| Apr 2, 2026 | 1,889.00 | 1,898.00 | 1,750.00 | 1,780.00 | 1,780.00 | -4.86% | 818,655 |
| Apr 1, 2026 | 1,779.00 | 1,881.00 | 1,779.00 | 1,871.00 | 1,871.00 | 7.41% | 684,694 |
| Mar 31, 2026 | 1,813.00 | 1,818.00 | 1,730.00 | 1,742.00 | 1,742.00 | -3.97% | 792,166 |
| Mar 30, 2026 | 1,858.00 | 1,859.00 | 1,801.00 | 1,814.00 | 1,814.00 | -3.41% | 582,398 |
| Mar 27, 2026 | 1,879.00 | 1,882.00 | 1,826.00 | 1,878.00 | 1,878.00 | -0.42% | 644,875 |
| Mar 26, 2026 | 1,915.00 | 2,020.00 | 1,877.00 | 1,886.00 | 1,886.00 | -2.08% | 2,055,775 |
| Mar 25, 2026 | 1,760.00 | 1,945.00 | 1,755.00 | 1,926.00 | 1,926.00 | 10.25% | 3,734,301 |
| Mar 24, 2026 | 1,716.00 | 1,763.00 | 1,698.00 | 1,747.00 | 1,747.00 | 3.74% | 904,832 |
| Mar 23, 2026 | 1,758.00 | 1,758.00 | 1,682.00 | 1,684.00 | 1,684.00 | -4.70% | 1,025,582 |
| Mar 20, 2026 | 1,719.00 | 1,799.00 | 1,719.00 | 1,767.00 | 1,767.00 | 2.97% | 2,471,205 |
| Mar 19, 2026 | 1,708.00 | 1,745.00 | 1,680.00 | 1,716.00 | 1,716.00 | 0.29% | 634,136 |
| Mar 18, 2026 | 1,711.00 | 1,720.00 | 1,690.00 | 1,711.00 | 1,711.00 | 0.53% | 780,448 |
| Mar 17, 2026 | 1,691.00 | 1,725.00 | 1,680.00 | 1,702.00 | 1,702.00 | 1.25% | 692,557 |
| Mar 16, 2026 | 1,713.00 | 1,718.00 | 1,680.00 | 1,681.00 | 1,681.00 | -1.75% | 760,930 |
| Mar 13, 2026 | 1,753.00 | 1,753.00 | 1,695.00 | 1,711.00 | 1,711.00 | -2.73% | 951,295 |
| Mar 12, 2026 | 1,727.00 | 1,763.00 | 1,712.00 | 1,759.00 | 1,759.00 | 2.75% | 853,149 |
| Mar 11, 2026 | 1,712.00 | 1,749.00 | 1,699.00 | 1,712.00 | 1,712.00 | 0.23% | 761,378 |
| Mar 10, 2026 | 1,748.00 | 1,774.00 | 1,704.00 | 1,708.00 | 1,708.00 | -0.99% | 998,201 |
| Mar 9, 2026 | 1,770.00 | 1,770.00 | 1,684.00 | 1,725.00 | 1,725.00 | -4.17% | 781,427 |
| Mar 6, 2026 | 1,794.00 | 1,839.00 | 1,741.00 | 1,800.00 | 1,800.00 | -0.66% | 1,042,963 |
| Mar 5, 2026 | 1,735.00 | 1,850.00 | 1,735.00 | 1,812.00 | 1,812.00 | 8.18% | 1,431,244 |
| Mar 4, 2026 | 1,850.00 | 1,869.00 | 1,670.00 | 1,675.00 | 1,675.00 | -10.95% | 2,521,429 |
| Mar 3, 2026 | 1,960.00 | 1,969.00 | 1,881.00 | 1,881.00 | 1,881.00 | -4.71% | 1,459,733 |
| 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 |