Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 47,900
+200 (0.42%)
At close: Sep 5, 2025
Chong Kun Dang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 48,200.00 | 48,200.00 | 47,450.00 | 47,900.00 | 47,900.00 | 0.42% | 3,348 |
| Sep 4, 2025 | 47,750.00 | 48,850.00 | 47,500.00 | 47,700.00 | 47,700.00 | -0.21% | 5,306 |
| Sep 3, 2025 | 47,650.00 | 47,950.00 | 47,350.00 | 47,800.00 | 47,800.00 | 0.31% | 1,554 |
| Sep 2, 2025 | 47,750.00 | 48,500.00 | 47,200.00 | 47,650.00 | 47,650.00 | -0.21% | 3,619 |
| Sep 1, 2025 | 48,750.00 | 48,750.00 | 47,550.00 | 47,750.00 | 47,750.00 | -1.04% | 2,939 |
| Aug 29, 2025 | 48,450.00 | 48,700.00 | 48,050.00 | 48,250.00 | 48,250.00 | -0.31% | 2,386 |
| Aug 28, 2025 | 48,000.00 | 48,650.00 | 47,500.00 | 48,400.00 | 48,400.00 | 1.15% | 2,308 |
| Aug 27, 2025 | 48,750.00 | 50,100.00 | 47,700.00 | 47,850.00 | 47,850.00 | -1.75% | 5,963 |
| Aug 26, 2025 | 47,950.00 | 48,700.00 | 47,700.00 | 48,700.00 | 48,700.00 | 1.78% | 3,373 |
| Aug 25, 2025 | 47,300.00 | 48,200.00 | 46,900.00 | 47,850.00 | 47,850.00 | 2.24% | 7,314 |
| Aug 22, 2025 | 47,200.00 | 47,350.00 | 46,350.00 | 46,800.00 | 46,800.00 | -0.11% | 5,247 |
| Aug 21, 2025 | 46,950.00 | 47,250.00 | 46,550.00 | 46,850.00 | 46,850.00 | -0.21% | 3,585 |
| Aug 20, 2025 | 47,900.00 | 47,900.00 | 46,000.00 | 46,950.00 | 46,950.00 | -0.53% | 11,945 |
| Aug 19, 2025 | 47,000.00 | 47,700.00 | 46,500.00 | 47,200.00 | 47,200.00 | 0.53% | 8,170 |
| Aug 18, 2025 | 47,500.00 | 47,650.00 | 46,550.00 | 46,950.00 | 46,950.00 | -1.05% | 8,871 |
| Aug 14, 2025 | 48,800.00 | 48,800.00 | 47,300.00 | 47,450.00 | 47,450.00 | -1.45% | 4,759 |
| Aug 13, 2025 | 48,000.00 | 48,700.00 | 47,750.00 | 48,150.00 | 48,150.00 | 0.52% | 4,087 |
| Aug 12, 2025 | 48,450.00 | 49,100.00 | 47,800.00 | 47,900.00 | 47,900.00 | -1.03% | 3,539 |
| Aug 11, 2025 | 49,000.00 | 49,000.00 | 47,900.00 | 48,400.00 | 48,400.00 | -0.10% | 4,839 |
| Aug 8, 2025 | 49,050.00 | 49,400.00 | 48,450.00 | 48,450.00 | 48,450.00 | -1.12% | 2,368 |
| Aug 7, 2025 | 49,000.00 | 49,250.00 | 48,450.00 | 49,000.00 | 49,000.00 | 0.31% | 5,045 |
| Aug 6, 2025 | 48,200.00 | 49,000.00 | 48,000.00 | 48,850.00 | 48,850.00 | 1.14% | 2,936 |
| Aug 5, 2025 | 48,750.00 | 49,050.00 | 48,100.00 | 48,300.00 | 48,300.00 | -0.21% | 3,726 |
| Aug 4, 2025 | 47,350.00 | 48,700.00 | 47,000.00 | 48,400.00 | 48,400.00 | 2.11% | 5,894 |
| Aug 1, 2025 | 49,000.00 | 49,000.00 | 47,350.00 | 47,400.00 | 47,400.00 | -4.24% | 12,066 |
| Jul 31, 2025 | 49,800.00 | 49,950.00 | 49,000.00 | 49,500.00 | 49,500.00 | -0.60% | 7,316 |
| Jul 30, 2025 | 49,600.00 | 50,600.00 | 48,850.00 | 49,800.00 | 49,800.00 | -1.97% | 19,997 |
| Jul 29, 2025 | 51,300.00 | 59,300.00 | 50,100.00 | 50,800.00 | 50,800.00 | -0.59% | 123,212 |
| Jul 28, 2025 | 52,000.00 | 52,200.00 | 50,800.00 | 51,100.00 | 51,100.00 | -1.73% | 3,080 |
| Jul 25, 2025 | 52,100.00 | 52,500.00 | 50,600.00 | 52,000.00 | 52,000.00 | - | 3,393 |
| Jul 24, 2025 | 52,900.00 | 53,400.00 | 51,700.00 | 52,000.00 | 52,000.00 | -1.52% | 5,027 |
| Jul 23, 2025 | 53,000.00 | 53,800.00 | 51,900.00 | 52,800.00 | 52,800.00 | 0.19% | 5,617 |
| Jul 22, 2025 | 53,500.00 | 53,900.00 | 52,600.00 | 52,700.00 | 52,700.00 | -1.86% | 3,124 |
| Jul 21, 2025 | 53,900.00 | 54,500.00 | 53,500.00 | 53,700.00 | 53,700.00 | -0.56% | 1,896 |
| Jul 18, 2025 | 54,700.00 | 54,700.00 | 53,600.00 | 54,000.00 | 54,000.00 | -1.10% | 2,890 |
| Jul 17, 2025 | 54,700.00 | 54,900.00 | 53,400.00 | 54,600.00 | 54,600.00 | 1.11% | 6,966 |
| Jul 16, 2025 | 54,700.00 | 54,700.00 | 53,700.00 | 54,000.00 | 54,000.00 | -1.28% | 5,059 |
| Jul 15, 2025 | 55,000.00 | 55,000.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.18% | 1,593 |
| Jul 14, 2025 | 55,200.00 | 55,200.00 | 54,100.00 | 54,800.00 | 54,800.00 | -0.72% | 4,189 |
| Jul 11, 2025 | 55,000.00 | 56,100.00 | 54,500.00 | 55,200.00 | 55,200.00 | 0.36% | 7,843 |
| Jul 10, 2025 | 53,000.00 | 55,400.00 | 52,800.00 | 55,000.00 | 55,000.00 | 3.58% | 7,133 |
| Jul 9, 2025 | 53,900.00 | 58,200.00 | 52,300.00 | 53,100.00 | 53,100.00 | -0.93% | 25,792 |
| Jul 8, 2025 | 52,800.00 | 53,700.00 | 52,300.00 | 53,600.00 | 53,600.00 | 2.68% | 3,189 |
| Jul 7, 2025 | 53,400.00 | 53,400.00 | 52,100.00 | 52,200.00 | 52,200.00 | -2.25% | 3,270 |
| Jul 4, 2025 | 53,600.00 | 53,900.00 | 52,900.00 | 53,400.00 | 53,400.00 | -0.37% | 7,823 |
| Jul 3, 2025 | 53,200.00 | 53,800.00 | 52,600.00 | 53,600.00 | 53,600.00 | 0.75% | 4,715 |
| Jul 2, 2025 | 53,500.00 | 53,500.00 | 52,300.00 | 53,200.00 | 53,200.00 | -1.30% | 5,075 |
| Jul 1, 2025 | 51,100.00 | 54,400.00 | 51,100.00 | 53,900.00 | 53,900.00 | 5.48% | 8,885 |
| Jun 30, 2025 | 50,700.00 | 51,700.00 | 50,700.00 | 51,100.00 | 51,100.00 | 0.79% | 3,487 |
| Jun 27, 2025 | 51,600.00 | 51,900.00 | 50,400.00 | 50,700.00 | 50,700.00 | -1.74% | 4,506 |