CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea
· Delayed Price · Currency is KRW 1,990.00
-9.00 (-0.45%)
At close: Dec 5, 2025
CMG Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,999.00 | 1,999.00 | 1,960.00 | 1,982.00 | - | -0.85% | 228,643 |
| Dec 4, 2025 | 2,000.00 | 2,035.00 | 1,985.00 | 1,999.00 | 1,999.00 | 0.50% | 722,574 |
| Dec 3, 2025 | 1,980.00 | 1,999.00 | 1,974.00 | 1,989.00 | 1,989.00 | -0.05% | 525,722 |
| Dec 2, 2025 | 2,015.00 | 2,015.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.24% | 656,572 |
| Dec 1, 2025 | 2,030.00 | 2,040.00 | 1,983.00 | 2,015.00 | 2,015.00 | -0.25% | 1,037,555 |
| Nov 28, 2025 | 1,902.00 | 2,050.00 | 1,882.00 | 2,020.00 | 2,020.00 | 6.54% | 3,414,350 |
| Nov 27, 2025 | 1,840.00 | 1,900.00 | 1,840.00 | 1,896.00 | 1,896.00 | 2.49% | 890,416 |
| Nov 26, 2025 | 1,804.00 | 1,869.00 | 1,804.00 | 1,850.00 | 1,850.00 | 2.72% | 1,106,176 |
| Nov 25, 2025 | 1,777.00 | 1,822.00 | 1,777.00 | 1,801.00 | 1,801.00 | 1.52% | 410,397 |
| Nov 24, 2025 | 1,850.00 | 1,850.00 | 1,769.00 | 1,774.00 | 1,774.00 | 0.11% | 542,749 |
| Nov 21, 2025 | 1,802.00 | 1,809.00 | 1,756.00 | 1,772.00 | 1,772.00 | -2.21% | 296,643 |
| Nov 20, 2025 | 1,768.00 | 1,813.00 | 1,745.00 | 1,812.00 | 1,812.00 | 3.84% | 567,132 |
| Nov 19, 2025 | 1,757.00 | 1,774.00 | 1,733.00 | 1,745.00 | 1,745.00 | -1.47% | 711,068 |
| Nov 18, 2025 | 1,811.00 | 1,813.00 | 1,757.00 | 1,771.00 | 1,771.00 | -2.21% | 467,339 |
| Nov 17, 2025 | 1,907.00 | 1,907.00 | 1,802.00 | 1,811.00 | 1,811.00 | -2.37% | 511,226 |
| Nov 14, 2025 | 1,838.00 | 1,896.00 | 1,804.00 | 1,855.00 | 1,855.00 | 0.60% | 887,116 |
| Nov 13, 2025 | 1,801.00 | 1,858.00 | 1,791.00 | 1,844.00 | 1,844.00 | 2.39% | 1,069,464 |
| Nov 12, 2025 | 1,753.00 | 1,805.00 | 1,750.00 | 1,801.00 | 1,801.00 | 3.21% | 554,099 |
| Nov 11, 2025 | 1,755.00 | 1,789.00 | 1,739.00 | 1,745.00 | 1,745.00 | -0.51% | 373,351 |
| Nov 10, 2025 | 1,717.00 | 1,764.00 | 1,705.00 | 1,754.00 | 1,754.00 | 2.69% | 658,970 |
| Nov 7, 2025 | 1,750.00 | 1,750.00 | 1,678.00 | 1,708.00 | 1,708.00 | -1.61% | 965,821 |
| Nov 6, 2025 | 1,776.00 | 1,807.00 | 1,732.00 | 1,736.00 | 1,736.00 | -2.20% | 857,597 |
| Nov 5, 2025 | 1,804.00 | 1,812.00 | 1,740.00 | 1,775.00 | 1,775.00 | -1.11% | 1,282,960 |
| Nov 4, 2025 | 1,802.00 | 1,846.00 | 1,785.00 | 1,795.00 | 1,795.00 | -0.39% | 1,676,777 |
| Nov 3, 2025 | 1,805.00 | 1,850.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.17% | 470,665 |
| Oct 31, 2025 | 1,794.00 | 1,818.00 | 1,787.00 | 1,805.00 | 1,805.00 | 0.61% | 206,012 |
| Oct 30, 2025 | 1,844.00 | 1,861.00 | 1,790.00 | 1,794.00 | 1,794.00 | -2.66% | 554,775 |
| Oct 29, 2025 | 1,900.00 | 1,902.00 | 1,838.00 | 1,843.00 | 1,843.00 | -1.92% | 553,258 |
| Oct 28, 2025 | 1,872.00 | 1,928.00 | 1,863.00 | 1,879.00 | 1,879.00 | -0.27% | 767,714 |
| Oct 27, 2025 | 1,788.00 | 1,893.00 | 1,770.00 | 1,884.00 | 1,884.00 | 6.32% | 1,705,819 |
| Oct 24, 2025 | 1,790.00 | 1,799.00 | 1,755.00 | 1,772.00 | 1,772.00 | -0.62% | 395,111 |
| Oct 23, 2025 | 1,782.00 | 1,806.00 | 1,771.00 | 1,783.00 | 1,783.00 | -0.34% | 388,036 |
| Oct 22, 2025 | 1,780.00 | 1,792.00 | 1,757.00 | 1,789.00 | 1,789.00 | 0.45% | 582,629 |
| Oct 21, 2025 | 1,816.00 | 1,835.00 | 1,771.00 | 1,781.00 | 1,781.00 | -2.20% | 986,845 |
| Oct 20, 2025 | 1,830.00 | 1,840.00 | 1,821.00 | 1,821.00 | 1,821.00 | -0.38% | 389,825 |
| Oct 17, 2025 | 1,862.00 | 1,862.00 | 1,816.00 | 1,828.00 | 1,828.00 | -1.67% | 640,613 |
| Oct 16, 2025 | 1,855.00 | 1,877.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.16% | 409,431 |
| Oct 15, 2025 | 1,838.00 | 1,864.00 | 1,835.00 | 1,862.00 | 1,862.00 | 1.42% | 273,264 |
| Oct 14, 2025 | 1,856.00 | 1,867.00 | 1,820.00 | 1,836.00 | 1,836.00 | -1.08% | 488,948 |
| Oct 13, 2025 | 1,842.00 | 1,882.00 | 1,834.00 | 1,856.00 | 1,856.00 | -1.07% | 444,606 |
| Oct 10, 2025 | 1,918.00 | 1,918.00 | 1,868.00 | 1,876.00 | 1,876.00 | -1.73% | 327,865 |
| Oct 2, 2025 | 1,879.00 | 1,910.00 | 1,871.00 | 1,909.00 | 1,909.00 | 1.54% | 428,656 |
| Oct 1, 2025 | 1,838.00 | 1,894.00 | 1,834.00 | 1,880.00 | 1,880.00 | 2.51% | 560,688 |
| Sep 30, 2025 | 1,855.00 | 1,870.00 | 1,834.00 | 1,834.00 | 1,834.00 | -0.97% | 363,421 |
| Sep 29, 2025 | 1,849.00 | 1,864.00 | 1,837.00 | 1,852.00 | 1,852.00 | 0.71% | 363,253 |
| Sep 26, 2025 | 1,860.00 | 1,868.00 | 1,832.00 | 1,839.00 | 1,839.00 | -1.13% | 341,605 |
| Sep 25, 2025 | 1,877.00 | 1,877.00 | 1,842.00 | 1,860.00 | 1,860.00 | -0.91% | 380,355 |
| Sep 24, 2025 | 1,891.00 | 1,898.00 | 1,855.00 | 1,877.00 | 1,877.00 | -0.69% | 334,782 |
| Sep 23, 2025 | 1,879.00 | 1,913.00 | 1,855.00 | 1,890.00 | 1,890.00 | 0.85% | 428,116 |
| Sep 22, 2025 | 1,862.00 | 1,880.00 | 1,842.00 | 1,874.00 | 1,874.00 | 0.70% | 338,114 |
| Sep 19, 2025 | 1,900.00 | 1,913.00 | 1,858.00 | 1,861.00 | 1,861.00 | -1.95% | 653,370 |
| Sep 18, 2025 | 1,914.00 | 1,927.00 | 1,891.00 | 1,898.00 | 1,898.00 | -0.78% | 332,367 |
| Sep 17, 2025 | 1,917.00 | 1,917.00 | 1,892.00 | 1,913.00 | 1,913.00 | -0.16% | 254,087 |
| Sep 16, 2025 | 1,913.00 | 1,943.00 | 1,908.00 | 1,916.00 | 1,916.00 | 0.21% | 206,091 |
| Sep 15, 2025 | 1,925.00 | 1,935.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.93% | 274,824 |
| Sep 12, 2025 | 1,924.00 | 1,933.00 | 1,920.00 | 1,930.00 | 1,930.00 | 0.31% | 287,015 |
| Sep 11, 2025 | 1,924.00 | 1,930.00 | 1,912.00 | 1,924.00 | 1,924.00 | 0.05% | 211,525 |
| Sep 10, 2025 | 1,910.00 | 1,930.00 | 1,894.00 | 1,923.00 | 1,923.00 | 0.42% | 365,701 |
| Sep 9, 2025 | 1,935.00 | 1,938.00 | 1,899.00 | 1,915.00 | 1,915.00 | -0.57% | 317,568 |
| Sep 8, 2025 | 1,895.00 | 1,965.00 | 1,895.00 | 1,926.00 | 1,926.00 | 1.32% | 509,876 |
| Sep 5, 2025 | 1,900.00 | 1,930.00 | 1,894.00 | 1,901.00 | 1,901.00 | 0.05% | 515,598 |
| Sep 4, 2025 | 1,880.00 | 1,908.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0.80% | 302,003 |
| Sep 3, 2025 | 1,858.00 | 1,891.00 | 1,853.00 | 1,885.00 | 1,885.00 | 1.34% | 281,598 |
| Sep 2, 2025 | 1,800.00 | 1,870.00 | 1,800.00 | 1,860.00 | 1,860.00 | 2.42% | 470,803 |
| Sep 1, 2025 | 1,868.00 | 1,873.00 | 1,815.00 | 1,816.00 | 1,816.00 | -3.35% | 620,776 |
| Aug 29, 2025 | 1,884.00 | 1,895.00 | 1,870.00 | 1,879.00 | 1,879.00 | -0.27% | 206,202 |
| Aug 28, 2025 | 1,881.00 | 1,898.00 | 1,881.00 | 1,884.00 | 1,884.00 | 0.05% | 197,829 |
| Aug 27, 2025 | 1,885.00 | 1,894.00 | 1,867.00 | 1,883.00 | 1,883.00 | -0.05% | 246,036 |
| Aug 26, 2025 | 1,895.00 | 1,909.00 | 1,884.00 | 1,884.00 | 1,884.00 | -0.58% | 244,514 |
| Aug 25, 2025 | 1,887.00 | 1,914.00 | 1,887.00 | 1,895.00 | 1,895.00 | 0.53% | 238,021 |
| Aug 22, 2025 | 1,890.00 | 1,902.00 | 1,883.00 | 1,885.00 | 1,885.00 | - | 266,775 |
| Aug 21, 2025 | 1,881.00 | 1,900.00 | 1,878.00 | 1,885.00 | 1,885.00 | 0.21% | 300,873 |
| Aug 20, 2025 | 1,890.00 | 1,915.00 | 1,872.00 | 1,881.00 | 1,881.00 | -1.88% | 543,274 |
| Aug 19, 2025 | 1,918.00 | 1,929.00 | 1,905.00 | 1,917.00 | 1,917.00 | -0.05% | 264,248 |
| Aug 18, 2025 | 1,975.00 | 1,976.00 | 1,905.00 | 1,918.00 | 1,918.00 | -2.89% | 702,602 |
| Aug 14, 2025 | 1,967.00 | 2,005.00 | 1,967.00 | 1,975.00 | 1,975.00 | -0.30% | 336,560 |
| Aug 13, 2025 | 1,951.00 | 1,989.00 | 1,942.00 | 1,981.00 | 1,981.00 | 1.54% | 394,616 |
| Aug 12, 2025 | 1,920.00 | 1,965.00 | 1,920.00 | 1,951.00 | 1,951.00 | 1.19% | 537,262 |
| Aug 11, 2025 | 1,930.00 | 1,932.00 | 1,917.00 | 1,928.00 | 1,928.00 | -0.21% | 221,016 |
| Aug 8, 2025 | 1,934.00 | 1,948.00 | 1,926.00 | 1,932.00 | 1,932.00 | -0.10% | 272,089 |
| Aug 7, 2025 | 1,950.00 | 1,960.00 | 1,920.00 | 1,934.00 | 1,934.00 | -0.87% | 396,434 |
| Aug 6, 2025 | 1,912.00 | 1,972.00 | 1,906.00 | 1,951.00 | 1,951.00 | 1.67% | 638,210 |
| Aug 5, 2025 | 1,939.00 | 1,957.00 | 1,911.00 | 1,919.00 | 1,919.00 | 0.05% | 452,518 |
| Aug 4, 2025 | 1,886.00 | 1,920.00 | 1,882.00 | 1,918.00 | 1,918.00 | 1.91% | 358,490 |
| Aug 1, 2025 | 1,937.00 | 1,960.00 | 1,875.00 | 1,882.00 | 1,882.00 | -3.98% | 1,236,520 |
| Jul 31, 2025 | 1,990.00 | 1,994.00 | 1,945.00 | 1,960.00 | 1,960.00 | -0.56% | 570,862 |
| Jul 30, 2025 | 1,993.00 | 1,993.00 | 1,967.00 | 1,971.00 | 1,971.00 | -0.15% | 359,145 |
| Jul 29, 2025 | 1,991.00 | 1,999.00 | 1,960.00 | 1,974.00 | 1,974.00 | -0.80% | 532,828 |
| Jul 28, 2025 | 2,015.00 | 2,035.00 | 1,986.00 | 1,990.00 | 1,990.00 | -1.00% | 610,890 |
| Jul 25, 2025 | 2,050.00 | 2,075.00 | 2,000.00 | 2,010.00 | 2,010.00 | -2.43% | 1,015,787 |
| Jul 24, 2025 | 2,055.00 | 2,090.00 | 2,040.00 | 2,060.00 | 2,060.00 | 0.73% | 655,755 |
| Jul 23, 2025 | 2,050.00 | 2,085.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.24% | 990,353 |
| Jul 22, 2025 | 2,100.00 | 2,125.00 | 2,040.00 | 2,050.00 | 2,050.00 | -1.68% | 881,580 |
| Jul 21, 2025 | 2,100.00 | 2,155.00 | 2,085.00 | 2,085.00 | 2,085.00 | -0.71% | 1,013,716 |
| Jul 18, 2025 | 2,080.00 | 2,120.00 | 2,065.00 | 2,100.00 | 2,100.00 | - | 1,059,572 |
| Jul 17, 2025 | 2,005.00 | 2,255.00 | 1,998.00 | 2,100.00 | 2,100.00 | 4.74% | 12,418,950 |
| Jul 16, 2025 | 2,030.00 | 2,030.00 | 1,981.00 | 2,005.00 | 2,005.00 | -1.23% | 567,410 |
| Jul 15, 2025 | 2,000.00 | 2,035.00 | 1,995.00 | 2,030.00 | 2,030.00 | 1.25% | 465,602 |
| Jul 14, 2025 | 2,065.00 | 2,065.00 | 1,997.00 | 2,005.00 | 2,005.00 | -0.74% | 525,281 |
| Jul 11, 2025 | 2,000.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.25% | 471,439 |