Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 42,600
-400 (-0.93%)
Jun 4, 2026, 11:35 AM KST
Chong Kun Dang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 50,700.00 | 50,700.00 | 49,400.00 | 49,850.00 | 49,850.00 | -0.70% | 5,445 |
| Apr 28, 2026 | 50,700.00 | 51,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | - | 2,262 |
| Apr 27, 2026 | 51,500.00 | 51,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.59% | 4,709 |
| Apr 24, 2026 | 51,000.00 | 51,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | - | 1,788 |
| Apr 23, 2026 | 51,400.00 | 51,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | -0.59% | 3,525 |
| Apr 22, 2026 | 50,800.00 | 51,400.00 | 50,000.00 | 50,800.00 | 50,800.00 | 0.59% | 6,132 |
| Apr 21, 2026 | 50,200.00 | 50,800.00 | 49,450.00 | 50,500.00 | 50,500.00 | 1.30% | 7,860 |
| Apr 20, 2026 | 49,700.00 | 50,100.00 | 48,850.00 | 49,850.00 | 49,850.00 | 1.63% | 10,557 |
| Apr 17, 2026 | 49,300.00 | 49,700.00 | 48,650.00 | 49,050.00 | 49,050.00 | 0.10% | 10,161 |
| Apr 16, 2026 | 48,800.00 | 49,500.00 | 48,750.00 | 49,000.00 | 49,000.00 | 0.51% | 7,564 |
| Apr 15, 2026 | 48,850.00 | 49,250.00 | 48,500.00 | 48,750.00 | 48,750.00 | 0.31% | 5,523 |
| Apr 14, 2026 | 47,600.00 | 52,300.00 | 47,600.00 | 48,600.00 | 48,600.00 | 1.89% | 22,963 |
| Apr 13, 2026 | 46,600.00 | 47,850.00 | 46,600.00 | 47,700.00 | 47,700.00 | 0.21% | 2,318 |
| Apr 10, 2026 | 47,450.00 | 47,650.00 | 47,150.00 | 47,600.00 | 47,600.00 | 0.53% | 2,230 |
| Apr 9, 2026 | 47,600.00 | 47,900.00 | 47,000.00 | 47,350.00 | 47,350.00 | -0.42% | 2,801 |
| Apr 8, 2026 | 47,300.00 | 48,400.00 | 46,800.00 | 47,550.00 | 47,550.00 | 1.39% | 3,754 |
| Apr 7, 2026 | 47,450.00 | 47,450.00 | 46,500.00 | 46,900.00 | 46,900.00 | - | 1,580 |
| Apr 6, 2026 | 47,400.00 | 48,400.00 | 46,700.00 | 46,900.00 | 46,900.00 | -0.53% | 3,124 |
| Apr 3, 2026 | 47,400.00 | 47,400.00 | 46,900.00 | 47,150.00 | 47,150.00 | 0.86% | 2,183 |
| Apr 2, 2026 | 47,950.00 | 48,250.00 | 46,300.00 | 46,750.00 | 46,750.00 | -2.09% | 4,640 |
| Apr 1, 2026 | 47,800.00 | 47,900.00 | 47,200.00 | 47,750.00 | 47,750.00 | 2.25% | 2,039 |
| Mar 31, 2026 | 47,900.00 | 47,950.00 | 46,700.00 | 46,700.00 | 46,700.00 | -2.61% | 4,496 |
| Mar 30, 2026 | 48,250.00 | 49,350.00 | 47,700.00 | 47,950.00 | 47,950.00 | -1.03% | 4,838 |
| Mar 27, 2026 | 48,750.00 | 49,850.00 | 48,600.00 | 49,850.00 | 48,450.00 | 2.05% | 4,632 |
| Mar 26, 2026 | 50,000.00 | 50,400.00 | 48,850.00 | 48,850.00 | 47,478.08 | -2.50% | 8,241 |
| Mar 25, 2026 | 49,000.00 | 50,300.00 | 48,000.00 | 50,100.00 | 48,692.98 | 2.24% | 6,145 |
| Mar 24, 2026 | 48,150.00 | 49,000.00 | 48,000.00 | 49,000.00 | 47,623.87 | 2.19% | 2,351 |
| Mar 23, 2026 | 48,550.00 | 48,550.00 | 47,750.00 | 47,950.00 | 46,603.36 | -2.14% | 5,807 |
| Mar 20, 2026 | 49,600.00 | 49,600.00 | 48,550.00 | 49,000.00 | 47,623.87 | 0.82% | 3,498 |