CMG Pharmaceutical Co., Ltd. (KOSDAQ:058820)
South Korea
· Delayed Price · Currency is KRW 1,801.00
+11.00 (0.61%)
Apr 29, 2026, 12:38 PM KST
CMG Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,795.00 | 1,814.00 | 1,783.00 | 1,790.00 | 1,790.00 | -1.32% | 415,152 |
| Apr 27, 2026 | 1,830.00 | 1,845.00 | 1,807.00 | 1,814.00 | 1,814.00 | -0.44% | 615,130 |
| Apr 24, 2026 | 1,798.00 | 1,827.00 | 1,783.00 | 1,822.00 | 1,822.00 | 1.33% | 342,612 |
| Apr 23, 2026 | 1,770.00 | 1,804.00 | 1,763.00 | 1,798.00 | 1,798.00 | 1.30% | 561,040 |
| Apr 22, 2026 | 1,805.00 | 1,805.00 | 1,767.00 | 1,775.00 | 1,775.00 | -1.28% | 501,151 |
| Apr 21, 2026 | 1,816.00 | 1,820.00 | 1,790.00 | 1,798.00 | 1,798.00 | -0.61% | 575,350 |
| Apr 20, 2026 | 1,859.00 | 1,859.00 | 1,807.00 | 1,809.00 | 1,809.00 | -2.22% | 433,739 |
| Apr 17, 2026 | 1,834.00 | 1,858.00 | 1,823.00 | 1,850.00 | 1,850.00 | 0.76% | 475,495 |
| Apr 16, 2026 | 1,840.00 | 1,844.00 | 1,820.00 | 1,836.00 | 1,836.00 | 0.11% | 464,667 |
| Apr 15, 2026 | 1,840.00 | 1,841.00 | 1,810.00 | 1,834.00 | 1,834.00 | 1.10% | 448,928 |
| Apr 14, 2026 | 1,798.00 | 1,830.00 | 1,797.00 | 1,814.00 | 1,814.00 | 1.23% | 340,814 |
| Apr 13, 2026 | 1,769.00 | 1,842.00 | 1,744.00 | 1,792.00 | 1,792.00 | 1.07% | 681,682 |
| Apr 10, 2026 | 1,750.00 | 1,788.00 | 1,750.00 | 1,773.00 | 1,773.00 | 1.66% | 539,972 |
| Apr 9, 2026 | 1,777.00 | 1,787.00 | 1,742.00 | 1,744.00 | 1,744.00 | -2.46% | 367,596 |
| Apr 8, 2026 | 1,761.00 | 1,793.00 | 1,759.00 | 1,788.00 | 1,788.00 | 3.23% | 390,057 |
| Apr 7, 2026 | 1,754.00 | 1,787.00 | 1,730.00 | 1,732.00 | 1,732.00 | -0.97% | 317,912 |
| Apr 6, 2026 | 1,769.00 | 1,770.00 | 1,736.00 | 1,749.00 | 1,749.00 | -1.13% | 376,118 |
| Apr 3, 2026 | 1,792.00 | 1,804.00 | 1,760.00 | 1,769.00 | 1,769.00 | -0.62% | 422,138 |
| Apr 2, 2026 | 1,889.00 | 1,898.00 | 1,750.00 | 1,780.00 | 1,780.00 | -4.86% | 818,655 |
| Apr 1, 2026 | 1,779.00 | 1,881.00 | 1,779.00 | 1,871.00 | 1,871.00 | 7.41% | 684,694 |
| Mar 31, 2026 | 1,813.00 | 1,818.00 | 1,730.00 | 1,742.00 | 1,742.00 | -3.97% | 792,166 |
| Mar 30, 2026 | 1,858.00 | 1,859.00 | 1,801.00 | 1,814.00 | 1,814.00 | -3.41% | 582,398 |
| Mar 27, 2026 | 1,879.00 | 1,882.00 | 1,826.00 | 1,878.00 | 1,878.00 | -0.42% | 644,875 |
| Mar 26, 2026 | 1,915.00 | 2,020.00 | 1,877.00 | 1,886.00 | 1,886.00 | -2.08% | 2,055,775 |
| Mar 25, 2026 | 1,760.00 | 1,945.00 | 1,755.00 | 1,926.00 | 1,926.00 | 10.25% | 3,734,301 |
| Mar 24, 2026 | 1,716.00 | 1,763.00 | 1,698.00 | 1,747.00 | 1,747.00 | 3.74% | 904,832 |
| Mar 23, 2026 | 1,758.00 | 1,758.00 | 1,682.00 | 1,684.00 | 1,684.00 | -4.70% | 1,025,582 |
| Mar 20, 2026 | 1,719.00 | 1,799.00 | 1,719.00 | 1,767.00 | 1,767.00 | 2.97% | 2,471,205 |
| Mar 19, 2026 | 1,708.00 | 1,745.00 | 1,680.00 | 1,716.00 | 1,716.00 | 0.29% | 634,136 |
| Mar 18, 2026 | 1,711.00 | 1,720.00 | 1,690.00 | 1,711.00 | 1,711.00 | 0.53% | 780,448 |
| Mar 17, 2026 | 1,691.00 | 1,725.00 | 1,680.00 | 1,702.00 | 1,702.00 | 1.25% | 692,557 |
| Mar 16, 2026 | 1,713.00 | 1,718.00 | 1,680.00 | 1,681.00 | 1,681.00 | -1.75% | 760,930 |
| Mar 13, 2026 | 1,753.00 | 1,753.00 | 1,695.00 | 1,711.00 | 1,711.00 | -2.73% | 951,295 |
| Mar 12, 2026 | 1,727.00 | 1,763.00 | 1,712.00 | 1,759.00 | 1,759.00 | 2.75% | 853,149 |
| Mar 11, 2026 | 1,712.00 | 1,749.00 | 1,699.00 | 1,712.00 | 1,712.00 | 0.23% | 761,378 |
| Mar 10, 2026 | 1,748.00 | 1,774.00 | 1,704.00 | 1,708.00 | 1,708.00 | -0.99% | 998,201 |
| Mar 9, 2026 | 1,770.00 | 1,770.00 | 1,684.00 | 1,725.00 | 1,725.00 | -4.17% | 781,427 |
| Mar 6, 2026 | 1,794.00 | 1,839.00 | 1,741.00 | 1,800.00 | 1,800.00 | -0.66% | 1,042,963 |
| Mar 5, 2026 | 1,735.00 | 1,850.00 | 1,735.00 | 1,812.00 | 1,812.00 | 8.18% | 1,431,244 |
| Mar 4, 2026 | 1,850.00 | 1,869.00 | 1,670.00 | 1,675.00 | 1,675.00 | -10.95% | 2,521,429 |
| Mar 3, 2026 | 1,960.00 | 1,969.00 | 1,881.00 | 1,881.00 | 1,881.00 | -4.71% | 1,459,733 |
| Feb 27, 2026 | 2,030.00 | 2,055.00 | 1,970.00 | 1,974.00 | 1,974.00 | -1.79% | 1,139,340 |
| Feb 26, 2026 | 2,070.00 | 2,070.00 | 1,998.00 | 2,010.00 | 2,010.00 | -2.90% | 1,169,644 |
| Feb 25, 2026 | 2,115.00 | 2,115.00 | 2,065.00 | 2,070.00 | 2,070.00 | -1.43% | 1,170,368 |
| Feb 24, 2026 | 2,110.00 | 2,135.00 | 2,075.00 | 2,100.00 | 2,100.00 | -0.71% | 704,733 |
| Feb 23, 2026 | 2,140.00 | 2,150.00 | 2,070.00 | 2,115.00 | 2,115.00 | -1.17% | 1,131,659 |
| Feb 20, 2026 | 2,130.00 | 2,175.00 | 2,100.00 | 2,140.00 | 2,140.00 | 0.94% | 1,172,137 |
| Feb 19, 2026 | 2,095.00 | 2,125.00 | 1,997.00 | 2,120.00 | 2,120.00 | 2.91% | 1,410,936 |
| Feb 13, 2026 | 2,055.00 | 2,085.00 | 2,025.00 | 2,060.00 | 2,060.00 | 0.49% | 596,465 |
| Feb 12, 2026 | 2,065.00 | 2,080.00 | 2,045.00 | 2,050.00 | 2,050.00 | -0.49% | 599,801 |
| Feb 11, 2026 | 2,130.00 | 2,130.00 | 2,045.00 | 2,060.00 | 2,060.00 | -1.90% | 622,438 |
| Feb 10, 2026 | 2,070.00 | 2,135.00 | 2,065.00 | 2,100.00 | 2,100.00 | 1.45% | 1,461,836 |
| Feb 9, 2026 | 2,080.00 | 2,100.00 | 2,030.00 | 2,070.00 | 2,070.00 | 0.98% | 1,142,628 |
| Feb 6, 2026 | 2,020.00 | 2,050.00 | 1,948.00 | 2,050.00 | 2,050.00 | 0.49% | 912,960 |
| Feb 5, 2026 | 2,080.00 | 2,100.00 | 2,015.00 | 2,040.00 | 2,040.00 | -0.97% | 1,334,242 |
| Feb 4, 2026 | 1,995.00 | 2,080.00 | 1,985.00 | 2,060.00 | 2,060.00 | 3.31% | 1,410,882 |
| Feb 3, 2026 | 2,000.00 | 2,025.00 | 1,955.00 | 1,994.00 | 1,994.00 | 0.50% | 1,167,737 |
| Feb 2, 2026 | 2,010.00 | 2,040.00 | 1,952.00 | 1,984.00 | 1,984.00 | -1.78% | 1,385,347 |
| Jan 30, 2026 | 2,120.00 | 2,120.00 | 1,991.00 | 2,020.00 | 2,020.00 | -4.72% | 2,024,312 |
| Jan 29, 2026 | 2,105.00 | 2,205.00 | 2,030.00 | 2,120.00 | 2,120.00 | 4.18% | 4,400,062 |
| Jan 28, 2026 | 2,005.00 | 2,110.00 | 2,000.00 | 2,035.00 | 2,035.00 | 2.16% | 2,318,543 |
| Jan 27, 2026 | 1,926.00 | 1,999.00 | 1,900.00 | 1,992.00 | 1,992.00 | 2.89% | 1,739,575 |
| Jan 26, 2026 | 1,882.00 | 1,999.00 | 1,870.00 | 1,936.00 | 1,936.00 | 3.53% | 2,391,923 |
| Jan 23, 2026 | 1,812.00 | 1,870.00 | 1,799.00 | 1,870.00 | 1,870.00 | 3.95% | 1,183,275 |
| Jan 22, 2026 | 1,839.00 | 1,850.00 | 1,797.00 | 1,799.00 | 1,799.00 | -2.18% | 715,082 |
| Jan 21, 2026 | 1,890.00 | 1,890.00 | 1,807.00 | 1,839.00 | 1,839.00 | -2.70% | 987,949 |
| Jan 20, 2026 | 1,774.00 | 2,040.00 | 1,773.00 | 1,890.00 | 1,890.00 | 6.54% | 3,704,631 |
| Jan 19, 2026 | 1,715.00 | 1,781.00 | 1,704.00 | 1,774.00 | 1,774.00 | 3.56% | 720,072 |
| Jan 16, 2026 | 1,725.00 | 1,745.00 | 1,702.00 | 1,713.00 | 1,713.00 | -0.70% | 598,437 |
| Jan 15, 2026 | 1,709.00 | 1,730.00 | 1,688.00 | 1,725.00 | 1,725.00 | 0.52% | 866,941 |
| Jan 14, 2026 | 1,745.00 | 1,745.00 | 1,710.00 | 1,716.00 | 1,716.00 | -0.75% | 413,265 |
| Jan 13, 2026 | 1,764.00 | 1,768.00 | 1,727.00 | 1,729.00 | 1,729.00 | -2.04% | 642,221 |
| Jan 12, 2026 | 1,756.00 | 1,793.00 | 1,732.00 | 1,765.00 | 1,765.00 | -0.11% | 382,694 |
| Jan 9, 2026 | 1,768.00 | 1,777.00 | 1,756.00 | 1,767.00 | 1,767.00 | -0.06% | 304,658 |
| Jan 8, 2026 | 1,785.00 | 1,811.00 | 1,750.00 | 1,768.00 | 1,768.00 | -0.95% | 258,201 |
| Jan 7, 2026 | 1,813.00 | 1,813.00 | 1,773.00 | 1,785.00 | 1,785.00 | -0.78% | 464,573 |
| Jan 6, 2026 | 1,832.00 | 1,834.00 | 1,797.00 | 1,799.00 | 1,799.00 | -1.75% | 558,789 |
| Jan 5, 2026 | 1,830.00 | 1,857.00 | 1,830.00 | 1,831.00 | 1,831.00 | -0.33% | 422,173 |
| Jan 2, 2026 | 1,862.00 | 1,897.00 | 1,829.00 | 1,837.00 | 1,837.00 | -1.13% | 574,430 |
| Dec 30, 2025 | 1,855.00 | 1,874.00 | 1,855.00 | 1,858.00 | 1,858.00 | -0.21% | 186,358 |
| Dec 29, 2025 | 1,842.00 | 1,870.00 | 1,838.00 | 1,862.00 | 1,862.00 | 1.09% | 373,299 |
| Dec 26, 2025 | 1,906.00 | 1,906.00 | 1,833.00 | 1,842.00 | 1,842.00 | -1.76% | 632,467 |
| Dec 24, 2025 | 1,860.00 | 1,883.00 | 1,860.00 | 1,875.00 | 1,875.00 | - | 249,800 |
| Dec 23, 2025 | 1,917.00 | 1,917.00 | 1,861.00 | 1,875.00 | 1,875.00 | -2.19% | 598,373 |
| Dec 22, 2025 | 1,925.00 | 1,944.00 | 1,910.00 | 1,917.00 | 1,917.00 | -0.21% | 434,490 |
| Dec 19, 2025 | 1,922.00 | 1,953.00 | 1,918.00 | 1,921.00 | 1,921.00 | - | 574,170 |
| Dec 18, 2025 | 1,941.00 | 1,954.00 | 1,920.00 | 1,921.00 | 1,921.00 | -1.89% | 368,839 |
| Dec 17, 2025 | 1,978.00 | 1,997.00 | 1,928.00 | 1,958.00 | 1,958.00 | 0.15% | 587,861 |
| Dec 16, 2025 | 1,976.00 | 1,976.00 | 1,925.00 | 1,955.00 | 1,955.00 | -1.06% | 527,447 |
| Dec 15, 2025 | 1,970.00 | 1,989.00 | 1,948.00 | 1,976.00 | 1,976.00 | -0.45% | 399,252 |
| Dec 12, 2025 | 1,992.00 | 1,998.00 | 1,973.00 | 1,985.00 | 1,985.00 | -0.30% | 478,746 |
| Dec 11, 2025 | 1,999.00 | 2,020.00 | 1,971.00 | 1,991.00 | 1,991.00 | 0.45% | 467,984 |
| Dec 10, 2025 | 1,988.00 | 1,989.00 | 1,958.00 | 1,982.00 | 1,982.00 | -0.20% | 470,058 |
| Dec 9, 2025 | 1,984.00 | 2,030.00 | 1,976.00 | 1,986.00 | 1,986.00 | -0.20% | 1,080,764 |
| Dec 8, 2025 | 1,998.00 | 2,120.00 | 1,982.00 | 1,990.00 | 1,990.00 | - | 1,612,067 |
| Dec 5, 2025 | 1,999.00 | 1,999.00 | 1,960.00 | 1,990.00 | 1,990.00 | -0.45% | 456,393 |
| 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 |