CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea · Delayed Price · Currency is KRW 569.00
+3.00 (0.53%)
Sep 18, 2026, 3:30 PM KST
CMG Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 567.00 | 574.00 | 553.00 | 569.00 | 569.00 | 0.53% | 640,573 |
| Sep 17, 2026 | 574.00 | 579.00 | 560.00 | 566.00 | 566.00 | -0.53% | 272,020 |
| Sep 16, 2026 | 566.00 | 582.00 | 553.00 | 569.00 | 569.00 | 0.89% | 402,714 |
| Sep 15, 2026 | 582.00 | 583.00 | 538.00 | 564.00 | 564.00 | -3.09% | 1,491,769 |
| Sep 14, 2026 | 603.00 | 607.00 | 575.00 | 582.00 | 582.00 | -3.00% | 459,641 |
| Sep 11, 2026 | 600.00 | 610.00 | 590.00 | 600.00 | 600.00 | -0.83% | 352,103 |
| Sep 10, 2026 | 613.00 | 613.00 | 593.00 | 605.00 | 605.00 | -1.63% | 464,451 |
| Sep 9, 2026 | 636.00 | 650.00 | 600.00 | 615.00 | 615.00 | -3.30% | 910,324 |
| Sep 8, 2026 | 625.00 | 656.00 | 601.00 | 636.00 | 636.00 | 1.92% | 1,299,959 |
| Sep 7, 2026 | 630.00 | 636.00 | 606.00 | 624.00 | 624.00 | -0.95% | 574,183 |
| Sep 4, 2026 | 619.00 | 635.00 | 607.00 | 630.00 | 630.00 | 1.12% | 1,056,027 |
| Sep 3, 2026 | 585.00 | 689.00 | 583.00 | 623.00 | 623.00 | 7.04% | 4,069,894 |
| Sep 2, 2026 | 619.00 | 644.00 | 581.00 | 582.00 | 582.00 | -6.13% | 1,802,735 |
| Sep 1, 2026 | 565.00 | 650.00 | 564.00 | 620.00 | 620.00 | 8.77% | 1,821,323 |
| Aug 31, 2026 | 578.00 | 586.00 | 552.00 | 570.00 | 570.00 | -2.40% | 719,410 |
| Aug 28, 2026 | 554.00 | 608.00 | 554.00 | 584.00 | 584.00 | 5.23% | 879,631 |
| Aug 27, 2026 | 550.00 | 604.00 | 549.00 | 555.00 | 555.00 | 0.73% | 1,043,433 |
| Aug 26, 2026 | 536.00 | 560.00 | 528.00 | 551.00 | 551.00 | 2.80% | 1,004,457 |
| Aug 25, 2026 | 555.00 | 556.00 | 526.00 | 536.00 | 536.00 | -3.42% | 1,118,809 |
| Aug 24, 2026 | 549.00 | 573.00 | 549.00 | 555.00 | 555.00 | 0.36% | 994,144 |
| 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 |