Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 38,650
-350 (-0.90%)
Aug 21, 2026, 3:30 PM KST
Chong Kun Dang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 39,050.00 | 39,050.00 | 38,300.00 | 38,650.00 | 38,650.00 | -0.90% | 3,003 |
| Aug 20, 2026 | 38,850.00 | 39,300.00 | 38,600.00 | 39,000.00 | 39,000.00 | 0.52% | 3,093 |
| Aug 19, 2026 | 39,800.00 | 39,800.00 | 38,500.00 | 38,800.00 | 38,800.00 | -3.48% | 9,219 |
| Aug 18, 2026 | 41,000.00 | 41,000.00 | 39,000.00 | 40,200.00 | 40,200.00 | -1.95% | 8,141 |
| Aug 14, 2026 | 40,000.00 | 41,000.00 | 39,900.00 | 41,000.00 | 41,000.00 | 2.76% | 2,984 |
| Aug 13, 2026 | 41,100.00 | 41,100.00 | 39,800.00 | 39,900.00 | 39,900.00 | -1.48% | 3,177 |
| Aug 12, 2026 | 40,750.00 | 41,100.00 | 40,100.00 | 40,500.00 | 40,500.00 | -0.12% | 5,298 |
| Aug 11, 2026 | 40,250.00 | 40,650.00 | 40,100.00 | 40,550.00 | 40,550.00 | 0.62% | 2,078 |
| Aug 10, 2026 | 40,250.00 | 40,350.00 | 39,850.00 | 40,300.00 | 40,300.00 | 0.75% | 2,696 |
| Aug 7, 2026 | 39,550.00 | 40,200.00 | 39,450.00 | 40,000.00 | 40,000.00 | 0.76% | 3,568 |
| Aug 6, 2026 | 39,250.00 | 40,250.00 | 39,100.00 | 39,700.00 | 39,700.00 | 1.15% | 5,367 |
| Aug 5, 2026 | 39,500.00 | 40,250.00 | 39,000.00 | 39,250.00 | 39,250.00 | 0.26% | 3,977 |
| Aug 4, 2026 | 38,850.00 | 39,150.00 | 38,250.00 | 39,150.00 | 39,150.00 | 1.95% | 3,037 |
| Aug 3, 2026 | 38,500.00 | 38,900.00 | 38,100.00 | 38,400.00 | 38,400.00 | 0.66% | 3,575 |
| Jul 31, 2026 | 38,700.00 | 39,000.00 | 37,900.00 | 38,150.00 | 38,150.00 | - | 6,190 |
| Jul 30, 2026 | 37,500.00 | 38,500.00 | 37,300.00 | 38,150.00 | 38,150.00 | 2.14% | 5,036 |
| Jul 29, 2026 | 37,950.00 | 38,600.00 | 36,000.00 | 37,350.00 | 37,350.00 | -2.23% | 9,942 |
| Jul 28, 2026 | 39,200.00 | 39,200.00 | 37,200.00 | 38,200.00 | 38,200.00 | -2.68% | 7,653 |
| Jul 27, 2026 | 39,150.00 | 39,700.00 | 38,800.00 | 39,250.00 | 39,250.00 | 0.26% | 3,340 |
| Jul 24, 2026 | 39,000.00 | 39,600.00 | 38,650.00 | 39,150.00 | 39,150.00 | 0.13% | 3,696 |
| Jul 23, 2026 | 37,600.00 | 39,200.00 | 37,600.00 | 39,100.00 | 39,100.00 | 4.27% | 2,457 |
| Jul 22, 2026 | 38,450.00 | 38,500.00 | 37,450.00 | 37,500.00 | 37,500.00 | -1.83% | 5,657 |
| Jul 21, 2026 | 37,800.00 | 38,200.00 | 37,350.00 | 38,200.00 | 38,200.00 | 1.19% | 4,449 |
| Jul 20, 2026 | 39,500.00 | 39,500.00 | 37,750.00 | 37,750.00 | 37,750.00 | -4.55% | 5,746 |
| Jul 16, 2026 | 39,300.00 | 39,950.00 | 38,650.00 | 39,550.00 | 39,550.00 | 0.64% | 4,527 |
| Jul 15, 2026 | 39,500.00 | 40,500.00 | 39,100.00 | 39,300.00 | 39,300.00 | -0.25% | 3,778 |
| Jul 14, 2026 | 39,650.00 | 39,850.00 | 39,000.00 | 39,400.00 | 39,400.00 | -0.88% | 4,401 |
| Jul 13, 2026 | 39,450.00 | 40,500.00 | 39,300.00 | 39,750.00 | 39,750.00 | 0.89% | 9,360 |
| Jul 10, 2026 | 38,050.00 | 39,950.00 | 38,050.00 | 39,400.00 | 39,400.00 | 2.47% | 3,012 |
| Jul 9, 2026 | 39,350.00 | 39,450.00 | 38,000.00 | 38,450.00 | 38,450.00 | -2.66% | 6,308 |
| Jul 8, 2026 | 40,150.00 | 40,250.00 | 38,800.00 | 39,500.00 | 39,500.00 | -1.74% | 14,646 |
| Jul 7, 2026 | 39,650.00 | 40,650.00 | 39,300.00 | 40,200.00 | 40,200.00 | 0.37% | 2,963 |
| Jul 6, 2026 | 40,200.00 | 40,450.00 | 39,650.00 | 40,050.00 | 40,050.00 | -0.37% | 4,743 |
| Jul 3, 2026 | 40,050.00 | 40,450.00 | 39,050.00 | 40,200.00 | 40,200.00 | 1.13% | 4,742 |
| Jul 2, 2026 | 38,600.00 | 40,700.00 | 38,400.00 | 39,750.00 | 39,750.00 | 1.92% | 12,768 |
| Jul 1, 2026 | 39,000.00 | 39,450.00 | 38,450.00 | 39,000.00 | 39,000.00 | -0.26% | 5,816 |
| Jun 30, 2026 | 39,350.00 | 39,400.00 | 38,100.00 | 39,100.00 | 39,100.00 | -0.64% | 4,350 |
| Jun 29, 2026 | 36,700.00 | 39,400.00 | 36,500.00 | 39,350.00 | 39,350.00 | 7.22% | 9,656 |
| Jun 26, 2026 | 38,750.00 | 38,750.00 | 36,400.00 | 36,700.00 | 36,700.00 | -4.43% | 12,575 |
| Jun 25, 2026 | 38,100.00 | 39,000.00 | 38,100.00 | 38,400.00 | 38,400.00 | 0.92% | 4,191 |
| Jun 24, 2026 | 38,000.00 | 38,450.00 | 37,650.00 | 38,050.00 | 38,050.00 | -1.55% | 7,443 |
| Jun 23, 2026 | 39,750.00 | 39,900.00 | 38,350.00 | 38,650.00 | 38,650.00 | -3.01% | 12,669 |
| Jun 22, 2026 | 40,650.00 | 40,650.00 | 39,700.00 | 39,850.00 | 39,850.00 | -1.24% | 4,394 |
| Jun 19, 2026 | 41,350.00 | 41,350.00 | 39,850.00 | 40,350.00 | 40,350.00 | -1.82% | 14,854 |
| Jun 18, 2026 | 42,050.00 | 46,250.00 | 40,950.00 | 41,100.00 | 41,100.00 | -1.67% | 78,606 |
| Jun 17, 2026 | 41,550.00 | 42,450.00 | 41,400.00 | 41,800.00 | 41,800.00 | 0.48% | 3,573 |
| Jun 16, 2026 | 41,500.00 | 41,950.00 | 40,800.00 | 41,600.00 | 41,600.00 | 0.97% | 5,198 |
| Jun 15, 2026 | 42,500.00 | 42,500.00 | 40,950.00 | 41,200.00 | 41,200.00 | -0.84% | 9,860 |
| Jun 12, 2026 | 41,300.00 | 42,350.00 | 41,100.00 | 41,550.00 | 41,550.00 | 1.71% | 6,957 |
| Jun 11, 2026 | 40,950.00 | 41,150.00 | 40,050.00 | 40,850.00 | 40,850.00 | -0.97% | 5,307 |