Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea
· Delayed Price · Currency is KRW 48,750
-150 (-0.31%)
At close: Dec 5, 2025
Chong Kun Dang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49,250.00 | 49,250.00 | 48,250.00 | 48,750.00 | 48,750.00 | -0.31% | 2,650 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 48,400.00 | 48,900.00 | 48,900.00 | -0.91% | 7,093 |
| Dec 3, 2025 | 49,500.00 | 49,500.00 | 48,800.00 | 49,350.00 | 49,350.00 | 0.41% | 5,868 |
| Dec 2, 2025 | 48,900.00 | 49,500.00 | 48,750.00 | 49,150.00 | 49,150.00 | -0.10% | 6,977 |
| Dec 1, 2025 | 49,500.00 | 49,600.00 | 49,000.00 | 49,200.00 | 49,200.00 | 0.20% | 3,825 |
| Nov 28, 2025 | 49,050.00 | 49,550.00 | 48,750.00 | 49,100.00 | 49,100.00 | 0.31% | 4,870 |
| Nov 27, 2025 | 48,500.00 | 49,050.00 | 48,450.00 | 48,950.00 | 48,950.00 | 0.93% | 7,882 |
| Nov 26, 2025 | 48,100.00 | 48,550.00 | 47,550.00 | 48,500.00 | 48,500.00 | 1.89% | 7,649 |
| Nov 25, 2025 | 47,400.00 | 47,850.00 | 47,000.00 | 47,600.00 | 47,600.00 | 0.42% | 4,377 |
| Nov 24, 2025 | 48,000.00 | 48,800.00 | 47,350.00 | 47,400.00 | 47,400.00 | -1.96% | 3,834 |
| Nov 21, 2025 | 48,050.00 | 48,400.00 | 47,750.00 | 48,350.00 | 48,350.00 | -0.31% | 4,951 |
| Nov 20, 2025 | 48,550.00 | 48,900.00 | 47,900.00 | 48,500.00 | 48,500.00 | 1.36% | 4,085 |
| Nov 19, 2025 | 47,700.00 | 48,100.00 | 47,300.00 | 47,850.00 | 47,850.00 | 0.31% | 4,977 |
| Nov 18, 2025 | 49,150.00 | 49,150.00 | 47,700.00 | 47,700.00 | 47,700.00 | -2.95% | 6,287 |
| Nov 17, 2025 | 48,400.00 | 49,300.00 | 48,150.00 | 49,150.00 | 49,150.00 | 1.44% | 9,050 |
| Nov 14, 2025 | 48,450.00 | 49,200.00 | 47,900.00 | 48,450.00 | 48,450.00 | -0.72% | 10,455 |
| Nov 13, 2025 | 48,500.00 | 49,500.00 | 48,150.00 | 48,800.00 | 48,800.00 | 0.72% | 19,724 |
| Nov 12, 2025 | 47,250.00 | 48,500.00 | 47,250.00 | 48,450.00 | 48,450.00 | 2.65% | 11,751 |
| Nov 11, 2025 | 46,000.00 | 47,500.00 | 46,000.00 | 47,200.00 | 47,200.00 | 2.28% | 10,087 |
| Nov 10, 2025 | 45,600.00 | 46,550.00 | 45,050.00 | 46,150.00 | 46,150.00 | 2.44% | 18,999 |
| Nov 7, 2025 | 45,100.00 | 45,300.00 | 44,350.00 | 45,050.00 | 45,050.00 | -0.88% | 9,316 |
| Nov 6, 2025 | 45,300.00 | 45,700.00 | 44,500.00 | 45,450.00 | 45,450.00 | 1.00% | 9,296 |
| Nov 5, 2025 | 45,300.00 | 45,300.00 | 43,950.00 | 45,000.00 | 45,000.00 | 0.22% | 15,931 |
| Nov 4, 2025 | 44,650.00 | 45,300.00 | 44,350.00 | 44,900.00 | 44,900.00 | 0.56% | 12,693 |
| Nov 3, 2025 | 45,300.00 | 45,350.00 | 44,400.00 | 44,650.00 | 44,650.00 | -1.22% | 12,683 |
| Oct 31, 2025 | 45,300.00 | 45,500.00 | 44,850.00 | 45,200.00 | 45,200.00 | - | 6,408 |
| Oct 30, 2025 | 46,050.00 | 46,100.00 | 44,900.00 | 45,200.00 | 45,200.00 | -1.85% | 14,664 |
| Oct 29, 2025 | 47,050.00 | 47,050.00 | 45,650.00 | 46,050.00 | 46,050.00 | -2.33% | 15,930 |
| Oct 28, 2025 | 47,100.00 | 47,300.00 | 46,250.00 | 47,150.00 | 47,150.00 | 0.11% | 11,318 |
| Oct 27, 2025 | 46,250.00 | 47,150.00 | 46,250.00 | 47,100.00 | 47,100.00 | 1.84% | 15,929 |
| Oct 24, 2025 | 46,150.00 | 46,550.00 | 45,850.00 | 46,250.00 | 46,250.00 | 0.22% | 11,007 |
| Oct 23, 2025 | 47,300.00 | 47,750.00 | 46,050.00 | 46,150.00 | 46,150.00 | -2.02% | 9,354 |
| Oct 22, 2025 | 46,550.00 | 47,750.00 | 45,950.00 | 47,100.00 | 47,100.00 | 1.51% | 14,432 |
| Oct 21, 2025 | 46,650.00 | 46,750.00 | 45,750.00 | 46,400.00 | 46,400.00 | -0.11% | 10,580 |
| Oct 20, 2025 | 46,500.00 | 46,550.00 | 45,650.00 | 46,450.00 | 46,450.00 | 0.32% | 6,747 |
| Oct 17, 2025 | 47,150.00 | 47,150.00 | 46,150.00 | 46,300.00 | 46,300.00 | -1.80% | 11,030 |
| Oct 16, 2025 | 47,200.00 | 47,250.00 | 45,900.00 | 47,150.00 | 47,150.00 | 0.75% | 10,986 |
| Oct 15, 2025 | 46,750.00 | 47,450.00 | 46,400.00 | 46,800.00 | 46,800.00 | 0.32% | 8,319 |
| Oct 14, 2025 | 46,600.00 | 46,900.00 | 46,000.00 | 46,650.00 | 46,650.00 | 0.11% | 7,037 |
| Oct 13, 2025 | 46,400.00 | 46,850.00 | 46,050.00 | 46,600.00 | 46,600.00 | -0.96% | 7,517 |
| Oct 10, 2025 | 47,750.00 | 47,750.00 | 46,500.00 | 47,050.00 | 47,050.00 | -0.63% | 5,543 |
| Oct 2, 2025 | 47,100.00 | 49,100.00 | 46,500.00 | 47,350.00 | 47,350.00 | 1.39% | 6,011 |
| Oct 1, 2025 | 47,250.00 | 47,250.00 | 46,650.00 | 46,700.00 | 46,700.00 | -0.11% | 4,057 |
| Sep 30, 2025 | 47,250.00 | 47,450.00 | 46,700.00 | 46,750.00 | 46,750.00 | -1.16% | 8,818 |
| Sep 29, 2025 | 47,100.00 | 48,000.00 | 47,000.00 | 47,300.00 | 47,300.00 | 0.42% | 2,574 |
| Sep 26, 2025 | 48,300.00 | 48,300.00 | 46,650.00 | 47,100.00 | 47,100.00 | -2.48% | 7,815 |
| Sep 25, 2025 | 48,700.00 | 48,700.00 | 47,650.00 | 48,300.00 | 48,300.00 | -0.82% | 6,122 |
| Sep 24, 2025 | 49,050.00 | 49,250.00 | 47,850.00 | 48,700.00 | 48,700.00 | -0.61% | 4,382 |
| Sep 23, 2025 | 48,850.00 | 49,050.00 | 48,650.00 | 49,000.00 | 49,000.00 | 0.20% | 3,275 |
| Sep 22, 2025 | 48,800.00 | 49,500.00 | 48,700.00 | 48,900.00 | 48,900.00 | -1.01% | 11,004 |
| Sep 19, 2025 | 49,350.00 | 50,300.00 | 49,300.00 | 49,400.00 | 49,400.00 | 0.20% | 4,995 |
| Sep 18, 2025 | 49,000.00 | 49,850.00 | 48,950.00 | 49,300.00 | 49,300.00 | - | 9,361 |
| Sep 17, 2025 | 49,650.00 | 49,650.00 | 48,800.00 | 49,300.00 | 49,300.00 | -0.70% | 6,552 |
| Sep 16, 2025 | 49,450.00 | 50,300.00 | 49,000.00 | 49,650.00 | 49,650.00 | 0.40% | 12,511 |
| Sep 15, 2025 | 49,400.00 | 49,800.00 | 49,300.00 | 49,450.00 | 49,450.00 | 0.20% | 3,367 |
| Sep 12, 2025 | 49,450.00 | 49,550.00 | 49,000.00 | 49,350.00 | 49,350.00 | -0.20% | 4,713 |
| Sep 11, 2025 | 49,250.00 | 49,750.00 | 48,850.00 | 49,450.00 | 49,450.00 | 0.71% | 4,217 |
| Sep 10, 2025 | 48,900.00 | 49,150.00 | 48,700.00 | 49,100.00 | 49,100.00 | 0.20% | 4,374 |
| Sep 9, 2025 | 48,750.00 | 49,100.00 | 48,500.00 | 49,000.00 | 49,000.00 | 0.82% | 3,284 |
| Sep 8, 2025 | 47,950.00 | 48,650.00 | 47,900.00 | 48,600.00 | 48,600.00 | 1.46% | 2,698 |
| Sep 5, 2025 | 48,200.00 | 48,200.00 | 47,450.00 | 47,900.00 | 47,900.00 | 0.42% | 3,348 |
| Sep 4, 2025 | 47,750.00 | 48,850.00 | 47,500.00 | 47,700.00 | 47,700.00 | -0.21% | 5,246 |
| Sep 3, 2025 | 47,650.00 | 47,950.00 | 47,350.00 | 47,800.00 | 47,800.00 | 0.31% | 1,513 |
| Sep 2, 2025 | 47,750.00 | 48,500.00 | 47,200.00 | 47,650.00 | 47,650.00 | -0.21% | 3,473 |
| Sep 1, 2025 | 48,750.00 | 48,750.00 | 47,550.00 | 47,750.00 | 47,750.00 | -1.04% | 2,918 |
| Aug 29, 2025 | 48,450.00 | 48,700.00 | 48,050.00 | 48,250.00 | 48,250.00 | -0.31% | 2,336 |
| Aug 28, 2025 | 48,000.00 | 48,650.00 | 47,500.00 | 48,400.00 | 48,400.00 | 1.15% | 2,308 |
| Aug 27, 2025 | 48,750.00 | 50,100.00 | 47,700.00 | 47,850.00 | 47,850.00 | -1.75% | 5,895 |
| Aug 26, 2025 | 47,950.00 | 48,700.00 | 47,700.00 | 48,700.00 | 48,700.00 | 1.78% | 3,373 |
| Aug 25, 2025 | 47,300.00 | 48,200.00 | 46,900.00 | 47,850.00 | 47,850.00 | 2.24% | 7,278 |
| Aug 22, 2025 | 47,200.00 | 47,350.00 | 46,350.00 | 46,800.00 | 46,800.00 | -0.11% | 5,126 |
| Aug 21, 2025 | 46,950.00 | 47,250.00 | 46,550.00 | 46,850.00 | 46,850.00 | -0.21% | 3,585 |
| Aug 20, 2025 | 47,900.00 | 47,900.00 | 46,000.00 | 46,950.00 | 46,950.00 | -0.53% | 11,945 |
| Aug 19, 2025 | 47,000.00 | 47,700.00 | 46,500.00 | 47,200.00 | 47,200.00 | 0.53% | 8,170 |
| Aug 18, 2025 | 47,500.00 | 47,650.00 | 46,550.00 | 46,950.00 | 46,950.00 | -1.05% | 8,860 |
| Aug 14, 2025 | 48,800.00 | 48,800.00 | 47,300.00 | 47,450.00 | 47,450.00 | -1.45% | 4,759 |
| Aug 13, 2025 | 48,000.00 | 48,700.00 | 47,750.00 | 48,150.00 | 48,150.00 | 0.52% | 4,065 |
| Aug 12, 2025 | 48,450.00 | 49,100.00 | 47,800.00 | 47,900.00 | 47,900.00 | -1.03% | 3,539 |
| Aug 11, 2025 | 49,000.00 | 49,000.00 | 47,900.00 | 48,400.00 | 48,400.00 | -0.10% | 4,839 |
| Aug 8, 2025 | 49,050.00 | 49,400.00 | 48,450.00 | 48,450.00 | 48,450.00 | -1.12% | 2,368 |
| Aug 7, 2025 | 49,000.00 | 49,250.00 | 48,450.00 | 49,000.00 | 49,000.00 | 0.31% | 5,034 |
| Aug 6, 2025 | 48,200.00 | 49,000.00 | 48,000.00 | 48,850.00 | 48,850.00 | 1.14% | 2,920 |
| Aug 5, 2025 | 48,750.00 | 49,050.00 | 48,100.00 | 48,300.00 | 48,300.00 | -0.21% | 3,726 |
| Aug 4, 2025 | 47,350.00 | 48,700.00 | 47,000.00 | 48,400.00 | 48,400.00 | 2.11% | 5,894 |
| Aug 1, 2025 | 49,000.00 | 49,000.00 | 47,350.00 | 47,400.00 | 47,400.00 | -4.24% | 12,066 |
| Jul 31, 2025 | 49,800.00 | 49,950.00 | 49,000.00 | 49,500.00 | 49,500.00 | -0.60% | 7,316 |
| Jul 30, 2025 | 49,600.00 | 50,600.00 | 48,850.00 | 49,800.00 | 49,800.00 | -1.97% | 19,819 |
| Jul 29, 2025 | 51,300.00 | 59,300.00 | 50,100.00 | 50,800.00 | 50,800.00 | -0.59% | 123,212 |
| Jul 28, 2025 | 52,000.00 | 52,200.00 | 50,800.00 | 51,100.00 | 51,100.00 | -1.73% | 3,080 |
| Jul 25, 2025 | 52,100.00 | 52,500.00 | 50,600.00 | 52,000.00 | 52,000.00 | - | 3,393 |
| Jul 24, 2025 | 52,900.00 | 53,400.00 | 51,700.00 | 52,000.00 | 52,000.00 | -1.52% | 5,005 |
| Jul 23, 2025 | 53,000.00 | 53,800.00 | 51,900.00 | 52,800.00 | 52,800.00 | 0.19% | 5,548 |
| Jul 22, 2025 | 53,500.00 | 53,900.00 | 52,600.00 | 52,700.00 | 52,700.00 | -1.86% | 3,124 |
| Jul 21, 2025 | 53,900.00 | 54,500.00 | 53,500.00 | 53,700.00 | 53,700.00 | -0.56% | 1,896 |
| Jul 18, 2025 | 54,700.00 | 54,700.00 | 53,600.00 | 54,000.00 | 54,000.00 | -1.10% | 2,890 |
| Jul 17, 2025 | 54,700.00 | 54,900.00 | 53,400.00 | 54,600.00 | 54,600.00 | 1.11% | 6,966 |
| Jul 16, 2025 | 54,700.00 | 54,700.00 | 53,700.00 | 54,000.00 | 54,000.00 | -1.28% | 5,033 |
| Jul 15, 2025 | 55,000.00 | 55,000.00 | 54,200.00 | 54,700.00 | 54,700.00 | -0.18% | 1,593 |
| Jul 14, 2025 | 55,200.00 | 55,200.00 | 54,100.00 | 54,800.00 | 54,800.00 | -0.72% | 4,133 |
| Jul 11, 2025 | 55,000.00 | 56,100.00 | 54,500.00 | 55,200.00 | 55,200.00 | 0.36% | 7,843 |