Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 47,300
+600 (1.28%)
Last updated: Oct 2, 2025, 10:03 AM KST
Chong Kun Dang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 47,100.00 | 49,100.00 | 46,500.00 | 47,350.00 | 47,350.00 | 1.39% | 5,993 |
| Oct 1, 2025 | 47,250.00 | 47,250.00 | 46,650.00 | 46,700.00 | 46,700.00 | -0.11% | 4,177 |
| Sep 30, 2025 | 47,250.00 | 47,450.00 | 46,700.00 | 46,750.00 | 46,750.00 | -1.16% | 8,818 |
| Sep 29, 2025 | 47,100.00 | 48,000.00 | 47,000.00 | 47,300.00 | 47,300.00 | 0.42% | 2,613 |
| Sep 26, 2025 | 48,300.00 | 48,300.00 | 46,650.00 | 47,100.00 | 47,100.00 | -2.48% | 7,815 |
| Sep 25, 2025 | 48,700.00 | 48,700.00 | 47,650.00 | 48,300.00 | 48,300.00 | -0.82% | 6,122 |
| Sep 24, 2025 | 49,050.00 | 49,250.00 | 47,850.00 | 48,700.00 | 48,700.00 | -0.61% | 4,382 |
| Sep 23, 2025 | 48,850.00 | 49,050.00 | 48,650.00 | 49,000.00 | 49,000.00 | 0.20% | 3,275 |
| Sep 22, 2025 | 48,800.00 | 49,500.00 | 48,700.00 | 48,900.00 | 48,900.00 | -1.01% | 11,112 |
| Sep 19, 2025 | 49,350.00 | 50,300.00 | 49,300.00 | 49,400.00 | 49,400.00 | 0.20% | 4,995 |
| Sep 18, 2025 | 49,000.00 | 49,850.00 | 48,950.00 | 49,300.00 | 49,300.00 | - | 9,543 |
| Sep 17, 2025 | 49,650.00 | 49,650.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.70% | 6,649 |
| Sep 16, 2025 | 49,450.00 | 50,300.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.40% | 12,542 |
| Sep 15, 2025 | 49,400.00 | 49,800.00 | 49,300.00 | 49,450.00 | 49,450.00 | 0.20% | 3,367 |
| Sep 12, 2025 | 49,450.00 | 49,550.00 | 49,000.00 | 49,350.00 | 49,350.00 | -0.20% | 4,713 |
| Sep 11, 2025 | 49,250.00 | 49,750.00 | 48,850.00 | 49,450.00 | 49,450.00 | 0.71% | 4,217 |
| Sep 10, 2025 | 48,900.00 | 49,150.00 | 48,700.00 | 49,100.00 | 49,100.00 | 0.20% | 4,374 |
| Sep 9, 2025 | 48,750.00 | 49,100.00 | 48,500.00 | 49,000.00 | 49,000.00 | 0.82% | 3,284 |
| Sep 8, 2025 | 47,950.00 | 48,650.00 | 47,900.00 | 48,600.00 | 48,600.00 | 1.46% | 2,698 |
| 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 |