Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea · Delayed Price · Currency is KRW 78,800
-1,000 (-1.25%)
At close: May 27, 2026
KRX:185750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 79,900.00 | 80,100.00 | 78,200.00 | 78,800.00 | 78,800.00 | -1.25% | 29,031 |
| May 26, 2026 | 80,500.00 | 81,200.00 | 79,000.00 | 79,800.00 | 79,800.00 | -0.25% | 39,364 |
| May 22, 2026 | 78,900.00 | 80,400.00 | 78,200.00 | 80,000.00 | 80,000.00 | 2.43% | 22,226 |
| May 21, 2026 | 78,300.00 | 79,800.00 | 78,000.00 | 78,100.00 | 78,100.00 | -0.51% | 25,848 |
| May 20, 2026 | 80,600.00 | 80,600.00 | 78,000.00 | 78,500.00 | 78,500.00 | -2.00% | 36,024 |
| May 19, 2026 | 80,900.00 | 81,000.00 | 78,600.00 | 80,100.00 | 80,100.00 | 0.50% | 22,513 |
| May 18, 2026 | 82,000.00 | 82,000.00 | 78,800.00 | 79,700.00 | 79,700.00 | -1.85% | 23,878 |
| May 15, 2026 | 82,500.00 | 82,900.00 | 80,400.00 | 81,200.00 | 81,200.00 | -1.93% | 34,517 |
| May 14, 2026 | 79,800.00 | 82,800.00 | 79,300.00 | 82,800.00 | 82,800.00 | 3.76% | 29,562 |
| May 13, 2026 | 82,800.00 | 82,800.00 | 79,500.00 | 79,800.00 | 79,800.00 | -1.72% | 29,629 |
| May 12, 2026 | 80,900.00 | 81,300.00 | 79,500.00 | 81,200.00 | 81,200.00 | 0.37% | 44,636 |
| May 11, 2026 | 82,200.00 | 82,800.00 | 80,500.00 | 80,900.00 | 80,900.00 | -2.29% | 37,608 |
| May 8, 2026 | 83,700.00 | 83,800.00 | 82,100.00 | 82,800.00 | 82,800.00 | -0.36% | 23,145 |
| May 7, 2026 | 83,600.00 | 84,000.00 | 82,600.00 | 83,100.00 | 83,100.00 | - | 24,890 |
| May 6, 2026 | 85,500.00 | 85,700.00 | 82,900.00 | 83,100.00 | 83,100.00 | -3.48% | 55,951 |
| May 4, 2026 | 86,400.00 | 86,500.00 | 85,500.00 | 86,100.00 | 86,100.00 | 0.47% | 28,869 |
| Apr 30, 2026 | 86,700.00 | 87,000.00 | 85,000.00 | 85,700.00 | 85,700.00 | -1.38% | 35,169 |
| Apr 29, 2026 | 88,200.00 | 88,700.00 | 86,500.00 | 86,900.00 | 86,900.00 | -1.47% | 28,706 |
| Apr 28, 2026 | 87,900.00 | 88,600.00 | 87,800.00 | 88,200.00 | 88,200.00 | 0.23% | 16,796 |
| Apr 27, 2026 | 89,800.00 | 89,800.00 | 87,800.00 | 88,000.00 | 88,000.00 | -1.35% | 22,061 |
| Apr 24, 2026 | 87,500.00 | 89,900.00 | 87,500.00 | 89,200.00 | 89,200.00 | 1.48% | 21,544 |
| Apr 23, 2026 | 88,200.00 | 88,200.00 | 86,600.00 | 87,900.00 | 87,900.00 | 0.80% | 24,428 |
| Apr 22, 2026 | 87,700.00 | 88,000.00 | 87,000.00 | 87,200.00 | 87,200.00 | -0.91% | 16,183 |
| Apr 21, 2026 | 88,500.00 | 89,200.00 | 87,700.00 | 88,000.00 | 88,000.00 | -0.68% | 21,361 |
| Apr 20, 2026 | 91,000.00 | 91,000.00 | 88,500.00 | 88,600.00 | 88,600.00 | -1.88% | 17,641 |
| Apr 17, 2026 | 90,700.00 | 92,100.00 | 89,500.00 | 90,300.00 | 90,300.00 | -0.22% | 33,321 |
| Apr 16, 2026 | 90,200.00 | 91,000.00 | 89,500.00 | 90,500.00 | 90,500.00 | 0.67% | 29,007 |
| Apr 15, 2026 | 88,600.00 | 89,900.00 | 88,600.00 | 89,900.00 | 89,900.00 | 1.93% | 32,069 |
| Apr 14, 2026 | 87,500.00 | 89,200.00 | 87,500.00 | 88,200.00 | 88,200.00 | 0.80% | 31,633 |
| Apr 13, 2026 | 87,100.00 | 88,200.00 | 85,000.00 | 87,500.00 | 87,500.00 | 0.23% | 33,208 |
| Apr 10, 2026 | 87,100.00 | 88,100.00 | 86,400.00 | 87,300.00 | 87,300.00 | -0.11% | 24,909 |
| Apr 9, 2026 | 88,000.00 | 88,400.00 | 86,500.00 | 87,400.00 | 87,400.00 | -0.79% | 23,927 |
| Apr 8, 2026 | 88,700.00 | 89,500.00 | 86,800.00 | 88,100.00 | 88,100.00 | 2.20% | 39,314 |
| Apr 7, 2026 | 88,500.00 | 89,200.00 | 85,800.00 | 86,200.00 | 86,200.00 | -3.04% | 28,102 |
| Apr 6, 2026 | 88,500.00 | 89,900.00 | 87,700.00 | 88,900.00 | 88,900.00 | 0.79% | 19,525 |
| Apr 3, 2026 | 88,700.00 | 89,900.00 | 88,000.00 | 88,200.00 | 88,200.00 | 0.11% | 16,844 |
| Apr 2, 2026 | 90,800.00 | 92,000.00 | 87,700.00 | 88,100.00 | 88,100.00 | -3.19% | 36,059 |
| Apr 1, 2026 | 91,400.00 | 91,700.00 | 89,100.00 | 91,000.00 | 91,000.00 | 2.13% | 23,908 |
| Mar 31, 2026 | 89,500.00 | 90,700.00 | 88,500.00 | 89,100.00 | 89,100.00 | -1.11% | 58,194 |
| Mar 30, 2026 | 89,300.00 | 90,500.00 | 88,400.00 | 90,100.00 | 90,100.00 | -1.74% | 16,420 |
| Mar 27, 2026 | 91,700.00 | 91,700.00 | 89,500.00 | 91,700.00 | 91,700.00 | - | 23,361 |
| Mar 26, 2026 | 90,300.00 | 94,200.00 | 90,000.00 | 91,700.00 | 91,700.00 | 2.12% | 49,299 |
| Mar 25, 2026 | 89,600.00 | 90,400.00 | 89,200.00 | 89,800.00 | 89,800.00 | 2.16% | 25,992 |
| Mar 24, 2026 | 86,900.00 | 88,000.00 | 85,900.00 | 87,900.00 | 87,900.00 | 3.05% | 20,940 |
| Mar 23, 2026 | 86,800.00 | 87,600.00 | 84,000.00 | 85,300.00 | 85,300.00 | -3.83% | 31,741 |
| Mar 20, 2026 | 86,300.00 | 88,800.00 | 86,300.00 | 88,700.00 | 88,700.00 | 2.31% | 28,094 |
| Mar 19, 2026 | 86,900.00 | 87,600.00 | 86,300.00 | 86,700.00 | 86,700.00 | -1.48% | 27,604 |
| Mar 18, 2026 | 88,900.00 | 90,000.00 | 88,000.00 | 88,000.00 | 88,000.00 | -0.56% | 36,027 |
| Mar 17, 2026 | 87,500.00 | 88,500.00 | 86,800.00 | 88,500.00 | 88,500.00 | 2.08% | 27,184 |
| Mar 16, 2026 | 85,200.00 | 87,600.00 | 84,400.00 | 86,700.00 | 86,700.00 | 1.88% | 37,430 |