Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea · Delayed Price · Currency is KRW 68,300
+100 (0.15%)
At close: Aug 14, 2026
KRX:185750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,303 |
| 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 |
| Jun 24, 2026 | 66,300.00 | 68,400.00 | 65,800.00 | 67,300.00 | 67,300.00 | 0.60% | 37,302 |
| Jun 23, 2026 | 68,300.00 | 68,800.00 | 66,600.00 | 66,900.00 | 66,900.00 | -1.91% | 39,836 |
| Jun 22, 2026 | 70,000.00 | 70,400.00 | 67,650.00 | 68,200.00 | 68,200.00 | -2.43% | 35,169 |
| Jun 19, 2026 | 70,500.00 | 71,300.00 | 68,800.00 | 69,900.00 | 69,900.00 | -1.69% | 51,284 |
| Jun 18, 2026 | 72,500.00 | 74,200.00 | 70,400.00 | 71,100.00 | 71,100.00 | -2.60% | 47,566 |
| Jun 17, 2026 | 73,900.00 | 74,800.00 | 72,200.00 | 73,000.00 | 73,000.00 | -1.22% | 29,284 |
| Jun 16, 2026 | 72,800.00 | 74,000.00 | 72,400.00 | 73,900.00 | 73,900.00 | 3.07% | 29,194 |
| Jun 15, 2026 | 72,400.00 | 73,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | 1.27% | 23,666 |
| Jun 12, 2026 | 70,400.00 | 72,200.00 | 70,200.00 | 70,800.00 | 70,800.00 | 1.43% | 36,277 |
| Jun 11, 2026 | 68,700.00 | 70,400.00 | 67,900.00 | 69,800.00 | 69,800.00 | -0.99% | 80,421 |
| Jun 10, 2026 | 70,000.00 | 70,900.00 | 68,700.00 | 70,500.00 | 70,500.00 | -0.42% | 35,256 |
| Jun 9, 2026 | 70,500.00 | 72,500.00 | 69,900.00 | 70,800.00 | 70,800.00 | -1.26% | 34,118 |
| Jun 8, 2026 | 73,200.00 | 73,200.00 | 70,400.00 | 71,700.00 | 71,700.00 | -3.63% | 32,363 |
| Jun 5, 2026 | 76,100.00 | 76,500.00 | 73,800.00 | 74,400.00 | 74,400.00 | -0.93% | 27,982 |