Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea · Delayed Price · Currency is KRW 82,300
+900 (1.11%)
At close: Oct 2, 2025
KRX:185750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 81,700.00 | 82,400.00 | 81,200.00 | 81,900.00 | 81,900.00 | 0.61% | 34,919 |
| Oct 1, 2025 | 82,000.00 | 82,100.00 | 81,300.00 | 81,400.00 | 81,400.00 | -0.85% | 17,036 |
| Sep 30, 2025 | 80,300.00 | 83,100.00 | 80,300.00 | 82,100.00 | 82,100.00 | 1.36% | 56,986 |
| Sep 29, 2025 | 80,500.00 | 81,200.00 | 80,100.00 | 81,000.00 | 81,000.00 | 1.50% | 18,990 |
| Sep 26, 2025 | 81,600.00 | 82,500.00 | 79,200.00 | 79,800.00 | 79,800.00 | -2.92% | 86,271 |
| Sep 25, 2025 | 82,200.00 | 82,500.00 | 81,600.00 | 82,200.00 | 82,200.00 | -0.36% | 23,205 |
| Sep 24, 2025 | 83,700.00 | 83,700.00 | 81,800.00 | 82,500.00 | 82,500.00 | -1.32% | 29,647 |
| Sep 23, 2025 | 83,600.00 | 83,900.00 | 82,700.00 | 83,600.00 | 83,600.00 | 0.60% | 34,513 |
| Sep 22, 2025 | 83,100.00 | 83,700.00 | 81,800.00 | 83,100.00 | 83,100.00 | 0.12% | 48,668 |
| Sep 19, 2025 | 85,000.00 | 85,400.00 | 81,600.00 | 83,000.00 | 83,000.00 | -1.19% | 161,410 |
| Sep 18, 2025 | 86,900.00 | 91,900.00 | 82,800.00 | 84,000.00 | 84,000.00 | -1.64% | 304,842 |
| Sep 17, 2025 | 83,300.00 | 86,400.00 | 82,700.00 | 85,400.00 | 85,400.00 | 2.52% | 87,958 |
| Sep 16, 2025 | 82,500.00 | 84,400.00 | 82,400.00 | 83,300.00 | 83,300.00 | 0.85% | 48,996 |
| Sep 15, 2025 | 81,700.00 | 82,700.00 | 81,500.00 | 82,600.00 | 82,600.00 | 0.85% | 21,779 |
| Sep 12, 2025 | 81,700.00 | 82,100.00 | 81,500.00 | 81,900.00 | 81,900.00 | -0.12% | 27,881 |
| Sep 11, 2025 | 81,400.00 | 82,000.00 | 81,000.00 | 82,000.00 | 82,000.00 | 0.49% | 26,158 |
| Sep 10, 2025 | 81,000.00 | 81,900.00 | 81,000.00 | 81,600.00 | 81,600.00 | 0.12% | 17,522 |
| Sep 9, 2025 | 81,800.00 | 81,800.00 | 80,600.00 | 81,500.00 | 81,500.00 | 0.12% | 19,155 |
| Sep 8, 2025 | 81,300.00 | 82,300.00 | 81,000.00 | 81,400.00 | 81,400.00 | 0.25% | 15,760 |
| Sep 5, 2025 | 80,900.00 | 81,500.00 | 80,500.00 | 81,200.00 | 81,200.00 | 0.12% | 15,473 |
| Sep 4, 2025 | 80,000.00 | 81,200.00 | 79,200.00 | 81,100.00 | 81,100.00 | 0.87% | 15,961 |
| Sep 3, 2025 | 78,600.00 | 81,100.00 | 78,600.00 | 80,400.00 | 80,400.00 | 1.64% | 19,210 |
| Sep 2, 2025 | 78,800.00 | 79,300.00 | 78,700.00 | 79,100.00 | 79,100.00 | 0.25% | 14,852 |
| Sep 1, 2025 | 80,400.00 | 80,400.00 | 78,600.00 | 78,900.00 | 78,900.00 | -1.25% | 24,178 |
| Aug 29, 2025 | 81,400.00 | 81,700.00 | 79,900.00 | 79,900.00 | 79,900.00 | -1.60% | 35,917 |
| Aug 28, 2025 | 80,300.00 | 81,600.00 | 80,300.00 | 81,200.00 | 81,200.00 | 1.00% | 9,891 |
| Aug 27, 2025 | 80,800.00 | 81,000.00 | 80,000.00 | 80,400.00 | 80,400.00 | -0.50% | 16,330 |
| Aug 26, 2025 | 80,800.00 | 81,600.00 | 80,600.00 | 80,800.00 | 80,800.00 | -0.37% | 23,357 |
| Aug 25, 2025 | 81,200.00 | 82,300.00 | 80,800.00 | 81,100.00 | 81,100.00 | -0.12% | 19,688 |
| Aug 22, 2025 | 80,500.00 | 82,800.00 | 80,500.00 | 81,200.00 | 81,200.00 | 0.50% | 16,856 |
| Aug 21, 2025 | 80,100.00 | 80,900.00 | 80,000.00 | 80,800.00 | 80,800.00 | 0.87% | 13,563 |
| Aug 20, 2025 | 80,400.00 | 80,900.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.74% | 26,560 |
| Aug 19, 2025 | 82,800.00 | 82,800.00 | 80,400.00 | 80,700.00 | 80,700.00 | -1.82% | 32,350 |
| Aug 18, 2025 | 83,200.00 | 83,300.00 | 82,100.00 | 82,200.00 | 82,200.00 | -0.96% | 21,080 |
| 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 |