Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 39,450
-300 (-0.75%)
Last updated: Jul 14, 2026, 2:13 PM KST
Chong Kun Dang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 40,700.00 | 41,900.00 | 40,100.00 | 41,250.00 | 41,250.00 | 1.48% | 7,516 |
| Jun 9, 2026 | 40,600.00 | 41,800.00 | 40,500.00 | 40,650.00 | 40,650.00 | 0.25% | 10,250 |
| Jun 8, 2026 | 41,850.00 | 41,850.00 | 40,150.00 | 40,550.00 | 40,550.00 | -3.57% | 12,005 |
| Jun 5, 2026 | 42,500.00 | 42,800.00 | 41,950.00 | 42,050.00 | 42,050.00 | -1.18% | 4,302 |
| Jun 4, 2026 | 43,050.00 | 43,250.00 | 42,500.00 | 42,550.00 | 42,550.00 | -1.05% | 5,936 |
| Jun 2, 2026 | 43,550.00 | 43,900.00 | 42,750.00 | 43,000.00 | 43,000.00 | -1.04% | 3,614 |
| Jun 1, 2026 | 44,150.00 | 44,750.00 | 43,400.00 | 43,450.00 | 43,450.00 | -3.23% | 10,201 |
| May 29, 2026 | 45,900.00 | 45,900.00 | 44,350.00 | 44,900.00 | 44,900.00 | -0.66% | 5,390 |
| May 28, 2026 | 45,400.00 | 45,400.00 | 44,650.00 | 45,200.00 | 45,200.00 | -0.44% | 10,836 |
| May 27, 2026 | 45,800.00 | 45,800.00 | 45,350.00 | 45,400.00 | 45,400.00 | -0.87% | 6,677 |
| May 26, 2026 | 46,650.00 | 46,650.00 | 45,500.00 | 45,800.00 | 45,800.00 | -0.54% | 4,788 |
| May 22, 2026 | 45,150.00 | 46,150.00 | 45,150.00 | 46,050.00 | 46,050.00 | 1.99% | 5,283 |
| May 21, 2026 | 45,000.00 | 46,200.00 | 45,000.00 | 45,150.00 | 45,150.00 | -0.66% | 6,028 |
| May 20, 2026 | 45,900.00 | 45,900.00 | 45,050.00 | 45,450.00 | 45,450.00 | -0.98% | 5,934 |
| May 19, 2026 | 46,750.00 | 46,800.00 | 45,600.00 | 45,900.00 | 45,900.00 | -1.71% | 9,036 |
| May 18, 2026 | 48,200.00 | 48,200.00 | 45,750.00 | 46,700.00 | 46,700.00 | -1.68% | 4,241 |
| May 15, 2026 | 46,900.00 | 48,400.00 | 46,500.00 | 47,500.00 | 47,500.00 | 1.71% | 10,084 |
| May 14, 2026 | 46,000.00 | 47,400.00 | 45,800.00 | 46,700.00 | 46,700.00 | 1.52% | 4,283 |
| May 13, 2026 | 47,650.00 | 47,650.00 | 45,750.00 | 46,000.00 | 46,000.00 | -0.97% | 6,298 |
| May 12, 2026 | 47,150.00 | 47,750.00 | 46,300.00 | 46,450.00 | 46,450.00 | -2.21% | 7,508 |
| May 11, 2026 | 48,300.00 | 48,300.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.66% | 5,427 |
| May 8, 2026 | 48,750.00 | 48,750.00 | 47,650.00 | 48,300.00 | 48,300.00 | - | 5,143 |
| May 7, 2026 | 49,150.00 | 49,400.00 | 48,200.00 | 48,300.00 | 48,300.00 | -0.82% | 3,997 |
| May 6, 2026 | 49,800.00 | 49,850.00 | 48,650.00 | 48,700.00 | 48,700.00 | -2.21% | 9,582 |
| May 4, 2026 | 49,950.00 | 50,500.00 | 49,700.00 | 49,800.00 | 49,800.00 | 1.01% | 2,260 |
| Apr 30, 2026 | 50,000.00 | 50,100.00 | 49,250.00 | 49,300.00 | 49,300.00 | -1.10% | 2,934 |