Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea · Delayed Price · Currency is KRW 68,000
-200 (-0.29%)
At close: Sep 4, 2026
KRX:185750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 68,500.00 | 68,500.00 | 67,500.00 | 68,000.00 | 68,000.00 | -0.29% | 16,783 |
| Sep 3, 2026 | 69,500.00 | 70,500.00 | 67,600.00 | 68,200.00 | 68,200.00 | -1.59% | 23,825 |
| Sep 2, 2026 | 68,800.00 | 70,900.00 | 67,300.00 | 69,300.00 | 69,300.00 | 0.73% | 88,887 |
| Sep 1, 2026 | 68,000.00 | 69,200.00 | 68,000.00 | 68,800.00 | 68,800.00 | 0.58% | 15,897 |
| Aug 31, 2026 | 68,800.00 | 68,800.00 | 67,000.00 | 68,400.00 | 68,400.00 | -0.15% | 17,155 |
| Aug 28, 2026 | 66,900.00 | 68,500.00 | 66,700.00 | 68,500.00 | 68,500.00 | 2.09% | 11,474 |
| Aug 27, 2026 | 69,100.00 | 69,400.00 | 66,600.00 | 67,100.00 | 67,100.00 | -2.47% | 17,859 |
| Aug 26, 2026 | 68,100.00 | 69,300.00 | 67,800.00 | 68,800.00 | 68,800.00 | 1.93% | 19,280 |
| Aug 25, 2026 | 68,400.00 | 68,500.00 | 66,800.00 | 67,500.00 | 67,500.00 | -2.32% | 14,709 |
| Aug 24, 2026 | 67,000.00 | 69,100.00 | 66,200.00 | 69,100.00 | 69,100.00 | 3.29% | 19,902 |
| Aug 21, 2026 | 66,700.00 | 67,200.00 | 65,800.00 | 66,900.00 | 66,900.00 | -0.45% | 24,022 |
| Aug 20, 2026 | 68,000.00 | 68,700.00 | 67,000.00 | 67,200.00 | 67,200.00 | - | 17,310 |
| Aug 19, 2026 | 66,500.00 | 67,400.00 | 65,000.00 | 67,200.00 | 67,200.00 | 0.75% | 22,243 |
| Aug 18, 2026 | 68,300.00 | 68,800.00 | 66,000.00 | 66,700.00 | 66,700.00 | -2.34% | 24,869 |
| Aug 14, 2026 | 68,200.00 | 69,300.00 | 67,500.00 | 68,300.00 | 68,300.00 | 0.15% | 26,063 |
| Aug 13, 2026 | 69,100.00 | 69,600.00 | 67,700.00 | 68,200.00 | 68,200.00 | -1.30% | 37,983 |
| Aug 12, 2026 | 71,000.00 | 71,200.00 | 69,100.00 | 69,100.00 | 69,100.00 | -2.81% | 26,742 |
| Aug 11, 2026 | 70,700.00 | 72,500.00 | 70,000.00 | 71,100.00 | 71,100.00 | 0.71% | 21,949 |
| Aug 10, 2026 | 70,400.00 | 71,100.00 | 69,400.00 | 70,600.00 | 70,600.00 | 0.14% | 13,490 |
| Aug 7, 2026 | 69,000.00 | 70,500.00 | 68,200.00 | 70,500.00 | 70,500.00 | 2.47% | 25,255 |
| Aug 6, 2026 | 67,600.00 | 68,800.00 | 66,800.00 | 68,800.00 | 68,800.00 | 1.93% | 16,834 |
| Aug 5, 2026 | 67,500.00 | 69,300.00 | 67,100.00 | 67,500.00 | 67,500.00 | - | 16,804 |
| Aug 4, 2026 | 65,400.00 | 69,500.00 | 65,400.00 | 67,500.00 | 67,500.00 | 1.81% | 27,500 |
| Aug 3, 2026 | 65,500.00 | 67,400.00 | 64,600.00 | 66,300.00 | 66,300.00 | -0.90% | 24,212 |
| Jul 31, 2026 | 67,200.00 | 68,400.00 | 65,900.00 | 66,900.00 | 66,900.00 | -0.45% | 25,108 |
| Jul 30, 2026 | 65,600.00 | 68,150.00 | 65,000.00 | 67,200.00 | 67,200.00 | 2.44% | 30,608 |
| Jul 29, 2026 | 67,500.00 | 69,300.00 | 64,400.00 | 65,600.00 | 65,600.00 | -2.81% | 25,480 |
| Jul 28, 2026 | 67,500.00 | 68,600.00 | 66,500.00 | 67,500.00 | 67,500.00 | -1.60% | 12,983 |
| Jul 27, 2026 | 69,400.00 | 70,000.00 | 68,300.00 | 68,600.00 | 68,600.00 | - | 12,045 |
| Jul 24, 2026 | 67,000.00 | 69,500.00 | 67,000.00 | 68,600.00 | 68,600.00 | 1.63% | 18,566 |
| Jul 23, 2026 | 65,500.00 | 67,600.00 | 65,500.00 | 67,500.00 | 67,500.00 | 2.12% | 23,753 |
| Jul 22, 2026 | 66,400.00 | 67,300.00 | 65,800.00 | 66,100.00 | 66,100.00 | 0.15% | 15,579 |
| Jul 21, 2026 | 66,100.00 | 66,700.00 | 65,000.00 | 66,000.00 | 66,000.00 | -1.05% | 15,530 |
| Jul 20, 2026 | 69,000.00 | 69,100.00 | 65,500.00 | 66,700.00 | 66,700.00 | -2.34% | 17,442 |
| Jul 16, 2026 | 67,900.00 | 69,300.00 | 66,900.00 | 68,300.00 | 68,300.00 | 0.59% | 15,038 |
| Jul 15, 2026 | 67,900.00 | 68,900.00 | 67,200.00 | 67,900.00 | 67,900.00 | 1.34% | 22,622 |
| Jul 14, 2026 | 70,900.00 | 70,900.00 | 67,000.00 | 67,000.00 | 67,000.00 | -4.83% | 23,852 |
| Jul 13, 2026 | 70,400.00 | 71,500.00 | 69,100.00 | 70,400.00 | 70,400.00 | 0.28% | 21,215 |
| Jul 10, 2026 | 70,900.00 | 71,900.00 | 70,000.00 | 70,200.00 | 70,200.00 | 0.57% | 28,480 |
| Jul 9, 2026 | 70,000.00 | 71,000.00 | 67,300.00 | 69,800.00 | 69,800.00 | 0.29% | 69,036 |
| Jul 8, 2026 | 71,000.00 | 71,000.00 | 68,100.00 | 69,600.00 | 69,600.00 | -0.85% | 20,681 |
| Jul 7, 2026 | 69,300.00 | 71,400.00 | 68,200.00 | 70,200.00 | 70,200.00 | 1.59% | 24,044 |
| Jul 6, 2026 | 69,700.00 | 69,800.00 | 67,800.00 | 69,100.00 | 69,100.00 | 0.14% | 18,065 |
| Jul 3, 2026 | 69,500.00 | 69,600.00 | 67,500.00 | 69,000.00 | 69,000.00 | 0.73% | 24,794 |
| Jul 2, 2026 | 67,700.00 | 69,200.00 | 65,700.00 | 68,500.00 | 68,500.00 | 1.18% | 29,525 |
| Jul 1, 2026 | 67,500.00 | 68,500.00 | 66,400.00 | 67,700.00 | 67,700.00 | 2.27% | 17,734 |
| Jun 30, 2026 | 68,300.00 | 68,900.00 | 66,000.00 | 66,200.00 | 66,200.00 | -3.92% | 18,533 |
| Jun 29, 2026 | 64,100.00 | 68,900.00 | 64,100.00 | 68,900.00 | 68,900.00 | 7.49% | 23,668 |
| Jun 26, 2026 | 66,400.00 | 66,900.00 | 63,000.00 | 64,100.00 | 64,100.00 | -3.90% | 24,481 |
| Jun 25, 2026 | 67,000.00 | 69,100.00 | 66,700.00 | 66,700.00 | 66,700.00 | -0.89% | 73,620 |