Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 49,150
-150 (-0.30%)
Dec 19, 2025, 3:30 PM KST
Chong Kun Dang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 49,300.00 | 49,800.00 | 48,800.00 | 49,150.00 | 49,150.00 | -0.30% | 3,610 |
| Dec 18, 2025 | 49,000.00 | 49,300.00 | 48,550.00 | 49,300.00 | 49,300.00 | -0.50% | 2,419 |
| Dec 17, 2025 | 49,450.00 | 50,100.00 | 49,200.00 | 49,550.00 | 49,550.00 | 0.30% | 3,698 |
| Dec 16, 2025 | 49,800.00 | 49,850.00 | 48,850.00 | 49,400.00 | 49,400.00 | -0.20% | 3,496 |
| Dec 15, 2025 | 49,500.00 | 49,800.00 | 48,650.00 | 49,500.00 | 49,500.00 | -0.20% | 2,664 |
| Dec 12, 2025 | 48,950.00 | 49,800.00 | 48,950.00 | 49,600.00 | 49,600.00 | 1.33% | 7,462 |
| Dec 11, 2025 | 48,450.00 | 49,750.00 | 48,450.00 | 48,950.00 | 48,950.00 | 1.03% | 4,845 |
| Dec 10, 2025 | 48,700.00 | 48,750.00 | 48,000.00 | 48,450.00 | 48,450.00 | -0.51% | 2,124 |
| Dec 9, 2025 | 48,150.00 | 48,850.00 | 48,150.00 | 48,700.00 | 48,700.00 | 1.14% | 2,216 |
| Dec 8, 2025 | 48,750.00 | 48,800.00 | 48,100.00 | 48,150.00 | 48,150.00 | -1.23% | 6,968 |
| Dec 5, 2025 | 49,250.00 | 49,250.00 | 48,250.00 | 48,750.00 | 48,750.00 | -0.31% | 2,650 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 48,400.00 | 48,900.00 | 48,900.00 | -0.91% | 7,093 |
| Dec 3, 2025 | 49,500.00 | 49,500.00 | 48,800.00 | 49,350.00 | 49,350.00 | 0.41% | 5,868 |
| Dec 2, 2025 | 48,900.00 | 49,500.00 | 48,750.00 | 49,150.00 | 49,150.00 | -0.10% | 6,977 |
| Dec 1, 2025 | 49,500.00 | 49,600.00 | 49,000.00 | 49,200.00 | 49,200.00 | 0.20% | 3,825 |
| Nov 28, 2025 | 49,050.00 | 49,550.00 | 48,750.00 | 49,100.00 | 49,100.00 | 0.31% | 4,870 |
| Nov 27, 2025 | 48,500.00 | 49,050.00 | 48,450.00 | 48,950.00 | 48,950.00 | 0.93% | 7,882 |
| Nov 26, 2025 | 48,100.00 | 48,550.00 | 47,550.00 | 48,500.00 | 48,500.00 | 1.89% | 7,649 |
| Nov 25, 2025 | 47,400.00 | 47,850.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.42% | 4,377 |
| Nov 24, 2025 | 48,000.00 | 48,800.00 | 47,350.00 | 47,400.00 | 47,400.00 | -1.96% | 3,834 |
| Nov 21, 2025 | 48,050.00 | 48,400.00 | 47,750.00 | 48,350.00 | 48,350.00 | -0.31% | 4,951 |
| Nov 20, 2025 | 48,550.00 | 48,900.00 | 47,900.00 | 48,500.00 | 48,500.00 | 1.36% | 4,085 |
| Nov 19, 2025 | 47,700.00 | 48,100.00 | 47,300.00 | 47,850.00 | 47,850.00 | 0.31% | 4,977 |
| Nov 18, 2025 | 49,150.00 | 49,150.00 | 47,700.00 | 47,700.00 | 47,700.00 | -2.95% | 6,287 |
| Nov 17, 2025 | 48,400.00 | 49,300.00 | 48,150.00 | 49,150.00 | 49,150.00 | 1.44% | 9,050 |
| Nov 14, 2025 | 48,450.00 | 49,200.00 | 47,900.00 | 48,450.00 | 48,450.00 | -0.72% | 10,455 |
| Nov 13, 2025 | 48,500.00 | 49,500.00 | 48,150.00 | 48,800.00 | 48,800.00 | 0.72% | 19,724 |
| Nov 12, 2025 | 47,250.00 | 48,500.00 | 47,250.00 | 48,450.00 | 48,450.00 | 2.65% | 11,751 |
| Nov 11, 2025 | 46,000.00 | 47,500.00 | 46,000.00 | 47,200.00 | 47,200.00 | 2.28% | 10,087 |
| Nov 10, 2025 | 45,600.00 | 46,550.00 | 45,050.00 | 46,150.00 | 46,150.00 | 2.44% | 18,999 |
| Nov 7, 2025 | 45,100.00 | 45,300.00 | 44,350.00 | 45,050.00 | 45,050.00 | -0.88% | 9,316 |
| Nov 6, 2025 | 45,300.00 | 45,700.00 | 44,500.00 | 45,450.00 | 45,450.00 | 1.00% | 9,296 |
| Nov 5, 2025 | 45,300.00 | 45,300.00 | 43,950.00 | 45,000.00 | 45,000.00 | 0.22% | 15,931 |
| Nov 4, 2025 | 44,650.00 | 45,300.00 | 44,350.00 | 44,900.00 | 44,900.00 | 0.56% | 12,693 |
| Nov 3, 2025 | 45,300.00 | 45,350.00 | 44,400.00 | 44,650.00 | 44,650.00 | -1.22% | 12,683 |
| Oct 31, 2025 | 45,300.00 | 45,500.00 | 44,850.00 | 45,200.00 | 45,200.00 | - | 6,408 |
| Oct 30, 2025 | 46,050.00 | 46,100.00 | 44,900.00 | 45,200.00 | 45,200.00 | -1.85% | 14,664 |
| Oct 29, 2025 | 47,050.00 | 47,050.00 | 45,650.00 | 46,050.00 | 46,050.00 | -2.33% | 15,930 |
| Oct 28, 2025 | 47,100.00 | 47,300.00 | 46,250.00 | 47,150.00 | 47,150.00 | 0.11% | 11,318 |
| Oct 27, 2025 | 46,250.00 | 47,150.00 | 46,250.00 | 47,100.00 | 47,100.00 | 1.84% | 15,929 |
| Oct 24, 2025 | 46,150.00 | 46,550.00 | 45,850.00 | 46,250.00 | 46,250.00 | 0.22% | 11,007 |
| Oct 23, 2025 | 47,300.00 | 47,750.00 | 46,050.00 | 46,150.00 | 46,150.00 | -2.02% | 9,354 |
| Oct 22, 2025 | 46,550.00 | 47,750.00 | 45,950.00 | 47,100.00 | 47,100.00 | 1.51% | 14,432 |
| Oct 21, 2025 | 46,650.00 | 46,750.00 | 45,750.00 | 46,400.00 | 46,400.00 | -0.11% | 10,580 |
| Oct 20, 2025 | 46,500.00 | 46,550.00 | 45,650.00 | 46,450.00 | 46,450.00 | 0.32% | 6,747 |
| Oct 17, 2025 | 47,150.00 | 47,150.00 | 46,150.00 | 46,300.00 | 46,300.00 | -1.80% | 11,030 |
| Oct 16, 2025 | 47,200.00 | 47,250.00 | 45,900.00 | 47,150.00 | 47,150.00 | 0.75% | 10,986 |
| Oct 15, 2025 | 46,750.00 | 47,450.00 | 46,400.00 | 46,800.00 | 46,800.00 | 0.32% | 8,319 |
| Oct 14, 2025 | 46,600.00 | 46,900.00 | 46,000.00 | 46,650.00 | 46,650.00 | 0.11% | 7,037 |
| Oct 13, 2025 | 46,400.00 | 46,850.00 | 46,050.00 | 46,600.00 | 46,600.00 | -0.96% | 7,517 |