Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 35,650
-50 (-0.14%)
Nov 13, 2026, 3:30 PM KST
Chong Kun Dang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35,700.00 | 36,100.00 | 35,300.00 | 35,650.00 | 35,650.00 | -0.14% | 911 |
| Nov 12, 2026 | 36,200.00 | 36,200.00 | 35,100.00 | 35,700.00 | 35,700.00 | -1.11% | 1,202 |
| Nov 11, 2026 | 35,300.00 | 36,500.00 | 35,300.00 | 36,100.00 | 36,100.00 | 0.42% | 3,145 |
| Nov 10, 2026 | 36,450.00 | 36,450.00 | 35,800.00 | 35,950.00 | 35,950.00 | -0.14% | 1,544 |
| Nov 9, 2026 | 35,500.00 | 36,100.00 | 35,500.00 | 36,000.00 | 36,000.00 | 0.28% | 4,514 |
| Nov 6, 2026 | 35,000.00 | 36,400.00 | 34,900.00 | 35,900.00 | 35,900.00 | -0.14% | 6,324 |
| Nov 5, 2026 | 35,600.00 | 36,250.00 | 35,250.00 | 35,950.00 | 35,950.00 | 1.99% | 3,650 |
| Nov 4, 2026 | 35,150.00 | 35,650.00 | 34,200.00 | 35,250.00 | 35,250.00 | 0.57% | 8,350 |
| Nov 3, 2026 | 36,000.00 | 36,000.00 | 35,050.00 | 35,050.00 | 35,050.00 | -2.64% | 2,287 |
| Nov 2, 2026 | 34,800.00 | 36,200.00 | 34,800.00 | 36,000.00 | 36,000.00 | 1.12% | 3,708 |
| Oct 30, 2026 | 35,400.00 | 35,800.00 | 35,000.00 | 35,600.00 | 35,600.00 | 0.56% | 2,808 |
| Oct 29, 2026 | 35,900.00 | 35,900.00 | 35,000.00 | 35,400.00 | 35,400.00 | -0.42% | 3,148 |
| Oct 28, 2026 | 36,000.00 | 36,250.00 | 35,400.00 | 35,550.00 | 35,550.00 | 0.28% | 2,377 |
| Oct 27, 2026 | 35,800.00 | 35,800.00 | 35,150.00 | 35,450.00 | 35,450.00 | 0.14% | 818 |
| Oct 26, 2026 | 35,600.00 | 35,950.00 | 35,150.00 | 35,400.00 | 35,400.00 | -0.42% | 2,326 |
| Oct 23, 2026 | 35,700.00 | 35,700.00 | 35,050.00 | 35,550.00 | 35,550.00 | -0.14% | 2,361 |
| Oct 22, 2026 | 35,750.00 | 35,950.00 | 35,450.00 | 35,600.00 | 35,600.00 | -0.28% | 924 |
| Oct 21, 2026 | 36,100.00 | 36,100.00 | 35,600.00 | 35,700.00 | 35,700.00 | -1.24% | 2,110 |
| Oct 20, 2026 | 36,350.00 | 36,350.00 | 35,500.00 | 36,150.00 | 36,150.00 | 0.14% | 2,656 |
| Oct 19, 2026 | 36,300.00 | 36,300.00 | 35,825.00 | 36,100.00 | 36,100.00 | -0.41% | 3,786 |
| Oct 16, 2026 | 36,650.00 | 37,000.00 | 36,200.00 | 36,250.00 | 36,250.00 | -1.09% | 3,950 |
| Oct 15, 2026 | 36,600.00 | 36,650.00 | 35,900.00 | 36,650.00 | 36,650.00 | -1.35% | 5,586 |
| Oct 14, 2026 | 37,150.00 | 37,350.00 | 36,600.00 | 37,150.00 | 37,150.00 | - | 2,735 |
| Oct 13, 2026 | 37,200.00 | 37,450.00 | 36,650.00 | 37,150.00 | 37,150.00 | -0.13% | 2,084 |
| Oct 12, 2026 | 37,600.00 | 37,900.00 | 37,000.00 | 37,200.00 | 37,200.00 | -0.13% | 3,184 |
| Oct 8, 2026 | 37,450.00 | 37,800.00 | 37,100.00 | 37,250.00 | 37,250.00 | -0.80% | 2,691 |
| Oct 7, 2026 | 37,700.00 | 38,600.00 | 37,300.00 | 37,550.00 | 37,550.00 | 0.54% | 4,523 |
| Oct 6, 2026 | 38,000.00 | 38,000.00 | 37,100.00 | 37,350.00 | 37,350.00 | - | 1,493 |
| Oct 2, 2026 | 37,450.00 | 37,450.00 | 37,100.00 | 37,350.00 | 37,350.00 | -0.27% | 1,552 |
| Oct 1, 2026 | 37,400.00 | 37,500.00 | 37,150.00 | 37,450.00 | 37,450.00 | 0.13% | 1,535 |
| Sep 30, 2026 | 37,250.00 | 37,550.00 | 37,250.00 | 37,400.00 | 37,400.00 | 0.40% | 1,065 |
| Sep 29, 2026 | 37,650.00 | 37,650.00 | 37,100.00 | 37,250.00 | 37,250.00 | -0.80% | 2,115 |
| Sep 28, 2026 | 37,450.00 | 37,650.00 | 37,400.00 | 37,550.00 | 37,550.00 | 0.27% | 1,210 |
| Sep 23, 2026 | 37,600.00 | 37,850.00 | 37,200.00 | 37,450.00 | 37,450.00 | - | 2,929 |
| Sep 22, 2026 | 37,700.00 | 37,900.00 | 37,400.00 | 37,450.00 | 37,450.00 | -0.53% | 2,417 |
| Sep 21, 2026 | 38,200.00 | 38,200.00 | 37,550.00 | 37,650.00 | 37,650.00 | -0.53% | 2,408 |
| Sep 18, 2026 | 38,400.00 | 38,400.00 | 37,700.00 | 37,850.00 | 37,850.00 | -0.39% | 1,775 |
| Sep 17, 2026 | 38,600.00 | 38,600.00 | 37,850.00 | 38,000.00 | 38,000.00 | -1.30% | 4,198 |
| Sep 16, 2026 | 38,650.00 | 38,650.00 | 38,150.00 | 38,500.00 | 38,500.00 | -0.13% | 2,586 |
| Sep 15, 2026 | 38,850.00 | 38,950.00 | 38,450.00 | 38,550.00 | 38,550.00 | -0.77% | 1,537 |
| Sep 14, 2026 | 39,000.00 | 39,050.00 | 38,700.00 | 38,850.00 | 38,850.00 | - | 603 |
| Sep 11, 2026 | 39,000.00 | 39,000.00 | 38,650.00 | 38,850.00 | 38,850.00 | -0.38% | 1,253 |
| Sep 10, 2026 | 39,000.00 | 39,000.00 | 38,650.00 | 39,000.00 | 39,000.00 | - | 835 |
| Sep 9, 2026 | 38,850.00 | 39,100.00 | 38,850.00 | 39,000.00 | 39,000.00 | 0.52% | 656 |
| Sep 8, 2026 | 38,950.00 | 39,100.00 | 38,800.00 | 38,800.00 | 38,800.00 | -0.13% | 1,674 |
| Sep 7, 2026 | 39,000.00 | 39,050.00 | 38,800.00 | 38,850.00 | 38,850.00 | -0.13% | 1,150 |
| Sep 4, 2026 | 39,300.00 | 39,500.00 | 38,900.00 | 38,900.00 | 38,900.00 | - | 1,024 |
| Sep 3, 2026 | 38,900.00 | 39,400.00 | 38,700.00 | 38,900.00 | 38,900.00 | -0.51% | 3,039 |
| Sep 2, 2026 | 39,200.00 | 39,500.00 | 39,000.00 | 39,100.00 | 39,100.00 | -0.89% | 1,714 |
| Sep 1, 2026 | 38,950.00 | 39,650.00 | 38,950.00 | 39,450.00 | 39,450.00 | 0.51% | 1,319 |