Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea · Delayed Price · Currency is KRW 69,000
+400 (0.58%)
Jul 27, 2026, 2:49 PM KST
KRX:185750 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 22,583 |
| 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% | 69,035 |
| 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% | 24,029 |
| 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% | 29,523 |
| 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% | 24,480 |
| 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% | 39,833 |
| 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% | 80,420 |
| 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% | 27,950 |
| Jun 4, 2026 | 77,500.00 | 77,500.00 | 74,800.00 | 75,100.00 | 75,100.00 | -1.96% | 23,074 |
| Jun 2, 2026 | 77,000.00 | 77,900.00 | 76,000.00 | 76,600.00 | 76,600.00 | -1.16% | 42,943 |
| Jun 1, 2026 | 78,900.00 | 79,400.00 | 77,400.00 | 77,500.00 | 77,500.00 | -2.39% | 35,745 |
| May 29, 2026 | 79,800.00 | 80,300.00 | 78,800.00 | 79,400.00 | 79,400.00 | 0.13% | 35,709 |
| May 28, 2026 | 78,800.00 | 79,600.00 | 78,000.00 | 79,300.00 | 79,300.00 | 0.63% | 58,923 |
| 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 |