Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea · Delayed Price · Currency is KRW 46,800
+100 (0.21%)
Last updated: May 15, 2026, 9:45 AM KST
Chong Kun Dang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.81% | 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 |
| Mar 19, 2026 | 48,850.00 | 48,850.00 | 48,300.00 | 48,600.00 | 47,235.11 | -0.92% | 3,671 |
| Mar 18, 2026 | 48,600.00 | 49,500.00 | 48,500.00 | 49,050.00 | 47,672.47 | 1.03% | 8,434 |
| Mar 17, 2026 | 49,000.00 | 49,200.00 | 48,350.00 | 48,550.00 | 47,186.51 | - | 3,694 |
| Mar 16, 2026 | 49,850.00 | 49,850.00 | 47,750.00 | 48,550.00 | 47,186.51 | -2.90% | 6,130 |
| Mar 13, 2026 | 48,400.00 | 50,000.00 | 47,900.00 | 50,000.00 | 48,595.79 | 2.35% | 9,009 |
| Mar 12, 2026 | 48,800.00 | 49,650.00 | 48,500.00 | 48,850.00 | 47,478.08 | -0.41% | 6,245 |
| Mar 11, 2026 | 49,100.00 | 49,950.00 | 48,700.00 | 49,050.00 | 47,672.47 | 2.29% | 5,346 |
| Mar 10, 2026 | 48,650.00 | 48,650.00 | 46,600.00 | 47,950.00 | 46,603.36 | 0.95% | 3,918 |
| Mar 9, 2026 | 48,000.00 | 48,000.00 | 46,650.00 | 47,500.00 | 46,166.00 | -3.06% | 5,731 |
| Mar 6, 2026 | 48,800.00 | 49,050.00 | 47,600.00 | 49,000.00 | 47,623.87 | 0.93% | 5,097 |
| Mar 5, 2026 | 48,500.00 | 51,700.00 | 48,200.00 | 48,550.00 | 47,186.51 | 1.89% | 14,040 |
| Mar 4, 2026 | 49,800.00 | 50,700.00 | 46,500.00 | 47,650.00 | 46,311.79 | -5.83% | 15,834 |