Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea · Delayed Price · Currency is KRW 83,000
+300 (0.36%)
At close: Aug 14, 2025, 3:30 PM KST
KRX:185750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 83,000.00 | 84,000.00 | 82,600.00 | 83,000.00 | 83,000.00 | 0.36% | 36,814 |
| Aug 13, 2025 | 82,700.00 | 83,100.00 | 82,150.00 | 82,700.00 | 82,700.00 | 0.73% | 21,641 |
| Aug 12, 2025 | 82,400.00 | 84,000.00 | 82,000.00 | 82,100.00 | 82,100.00 | -0.36% | 21,190 |
| Aug 11, 2025 | 82,700.00 | 82,800.00 | 82,100.00 | 82,400.00 | 82,400.00 | -0.36% | 16,887 |
| Aug 8, 2025 | 82,900.00 | 83,700.00 | 82,200.00 | 82,700.00 | 82,700.00 | 0.85% | 23,363 |
| Aug 7, 2025 | 82,700.00 | 82,700.00 | 81,700.00 | 82,000.00 | 82,000.00 | -0.61% | 33,123 |
| Aug 6, 2025 | 82,700.00 | 82,900.00 | 82,000.00 | 82,500.00 | 82,500.00 | -0.84% | 26,069 |
| Aug 5, 2025 | 82,900.00 | 83,900.00 | 82,600.00 | 83,200.00 | 83,200.00 | 0.97% | 28,268 |
| Aug 4, 2025 | 82,100.00 | 82,800.00 | 81,800.00 | 82,400.00 | 82,400.00 | 0.49% | 39,921 |
| Aug 1, 2025 | 83,800.00 | 83,900.00 | 82,000.00 | 82,000.00 | 82,000.00 | -3.07% | 65,787 |
| Jul 31, 2025 | 85,900.00 | 85,900.00 | 84,400.00 | 84,600.00 | 84,600.00 | -2.08% | 57,721 |
| Jul 30, 2025 | 90,200.00 | 90,400.00 | 86,300.00 | 86,400.00 | 86,400.00 | -10.47% | 275,510 |
| Jul 29, 2025 | 85,100.00 | 106,800.00 | 84,500.00 | 96,500.00 | 96,500.00 | 15.29% | 566,241 |
| Jul 28, 2025 | 86,000.00 | 86,100.00 | 83,600.00 | 83,700.00 | 83,700.00 | -1.76% | 27,875 |
| Jul 25, 2025 | 86,000.00 | 86,700.00 | 84,200.00 | 85,200.00 | 85,200.00 | -0.81% | 22,516 |
| Jul 24, 2025 | 85,700.00 | 87,300.00 | 85,500.00 | 85,900.00 | 85,900.00 | 0.35% | 21,838 |
| Jul 23, 2025 | 85,900.00 | 86,100.00 | 84,800.00 | 85,600.00 | 85,600.00 | 0.82% | 18,591 |
| Jul 22, 2025 | 85,400.00 | 86,600.00 | 84,000.00 | 84,900.00 | 84,900.00 | -0.59% | 22,314 |
| Jul 21, 2025 | 87,000.00 | 87,400.00 | 85,400.00 | 85,400.00 | 85,400.00 | -2.18% | 24,114 |
| Jul 18, 2025 | 86,700.00 | 87,300.00 | 85,100.00 | 87,300.00 | 87,300.00 | - | 45,283 |
| Jul 17, 2025 | 82,900.00 | 87,500.00 | 82,400.00 | 87,300.00 | 87,300.00 | 5.95% | 111,257 |
| Jul 16, 2025 | 83,900.00 | 84,000.00 | 82,000.00 | 82,400.00 | 82,400.00 | -2.49% | 54,543 |
| Jul 15, 2025 | 83,900.00 | 84,600.00 | 83,800.00 | 84,500.00 | 84,500.00 | 0.36% | 20,429 |
| Jul 14, 2025 | 84,200.00 | 84,900.00 | 83,800.00 | 84,200.00 | 84,200.00 | -0.36% | 16,410 |
| Jul 11, 2025 | 84,500.00 | 84,800.00 | 83,600.00 | 84,500.00 | 84,500.00 | -0.47% | 26,905 |
| Jul 10, 2025 | 84,500.00 | 85,900.00 | 84,100.00 | 84,900.00 | 84,900.00 | 0.59% | 38,653 |
| Jul 9, 2025 | 84,600.00 | 85,600.00 | 83,900.00 | 84,400.00 | 84,400.00 | -0.47% | 31,230 |
| Jul 8, 2025 | 86,700.00 | 86,700.00 | 84,000.00 | 84,800.00 | 84,800.00 | -1.28% | 15,935 |
| Jul 7, 2025 | 86,900.00 | 86,900.00 | 85,100.00 | 85,900.00 | 85,900.00 | -0.46% | 7,970 |
| Jul 4, 2025 | 88,000.00 | 88,000.00 | 85,700.00 | 86,300.00 | 86,300.00 | -1.26% | 16,505 |
| Jul 3, 2025 | 86,600.00 | 87,800.00 | 86,000.00 | 87,400.00 | 87,400.00 | 0.69% | 24,708 |
| Jul 2, 2025 | 83,900.00 | 86,900.00 | 83,900.00 | 86,800.00 | 86,800.00 | 3.46% | 46,985 |
| Jul 1, 2025 | 83,000.00 | 84,500.00 | 83,000.00 | 83,900.00 | 83,900.00 | 1.21% | 13,849 |
| Jun 30, 2025 | 83,400.00 | 84,100.00 | 82,100.00 | 82,900.00 | 82,900.00 | 0.61% | 18,932 |
| Jun 27, 2025 | 83,300.00 | 83,400.00 | 81,500.00 | 82,400.00 | 82,400.00 | -1.20% | 27,721 |
| Jun 26, 2025 | 83,300.00 | 83,800.00 | 81,400.00 | 83,400.00 | 83,400.00 | -0.48% | 29,009 |
| Jun 25, 2025 | 83,200.00 | 84,400.00 | 82,700.00 | 83,800.00 | 83,800.00 | 1.09% | 32,132 |
| Jun 24, 2025 | 82,500.00 | 83,600.00 | 82,200.00 | 82,900.00 | 82,900.00 | 1.47% | 28,164 |
| Jun 23, 2025 | 82,500.00 | 82,500.00 | 81,400.00 | 81,700.00 | 81,700.00 | -0.85% | 23,641 |
| Jun 20, 2025 | 81,700.00 | 83,000.00 | 81,300.00 | 82,400.00 | 82,400.00 | 0.98% | 44,998 |
| Jun 19, 2025 | 82,700.00 | 82,900.00 | 81,000.00 | 81,600.00 | 81,600.00 | -1.21% | 31,038 |
| Jun 18, 2025 | 83,400.00 | 83,800.00 | 82,200.00 | 82,600.00 | 82,600.00 | -1.90% | 36,073 |
| Jun 17, 2025 | 84,100.00 | 85,300.00 | 83,700.00 | 84,200.00 | 84,200.00 | -0.36% | 27,036 |
| Jun 16, 2025 | 86,300.00 | 86,300.00 | 83,600.00 | 84,500.00 | 84,500.00 | -1.17% | 27,460 |
| Jun 13, 2025 | 87,900.00 | 88,200.00 | 84,600.00 | 85,500.00 | 85,500.00 | -2.84% | 35,848 |
| Jun 12, 2025 | 86,600.00 | 88,300.00 | 86,500.00 | 88,000.00 | 88,000.00 | 0.46% | 30,159 |
| Jun 11, 2025 | 87,600.00 | 88,400.00 | 86,700.00 | 87,600.00 | 87,600.00 | 0.81% | 43,962 |
| Jun 10, 2025 | 86,200.00 | 87,100.00 | 85,100.00 | 86,900.00 | 86,900.00 | 1.16% | 29,533 |
| Jun 9, 2025 | 85,300.00 | 86,600.00 | 85,000.00 | 85,900.00 | 85,900.00 | 0.47% | 19,153 |
| Jun 5, 2025 | 85,100.00 | 85,900.00 | 84,600.00 | 85,500.00 | 85,500.00 | 0.47% | 20,083 |