Chong Kun Dang Holdings Corp. (KRX:001630)
South Korea
· Delayed Price · Currency is KRW 49,950
-250 (-0.50%)
Apr 29, 2026, 12:50 PM KST
Chong Kun Dang Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 50,700.00 | 51,100.00 | 50,100.00 | 50,200.00 | 50,200.00 | - | 2,262 |
| Apr 27, 2026 | 51,500.00 | 51,500.00 | 50,000.00 | 50,200.00 | 50,200.00 | -0.59% | 4,709 |
| Apr 24, 2026 | 51,000.00 | 51,000.00 | 50,300.00 | 50,500.00 | 50,500.00 | - | 1,788 |
| Apr 23, 2026 | 51,400.00 | 51,500.00 | 50,400.00 | 50,500.00 | 50,500.00 | -0.59% | 3,525 |
| Apr 22, 2026 | 50,800.00 | 51,400.00 | 50,000.00 | 50,800.00 | 50,800.00 | 0.59% | 6,132 |
| Apr 21, 2026 | 50,200.00 | 50,800.00 | 49,450.00 | 50,500.00 | 50,500.00 | 1.30% | 7,860 |
| Apr 20, 2026 | 49,700.00 | 50,100.00 | 48,850.00 | 49,850.00 | 49,850.00 | 1.63% | 10,557 |
| Apr 17, 2026 | 49,300.00 | 49,700.00 | 48,650.00 | 49,050.00 | 49,050.00 | 0.10% | 10,161 |
| Apr 16, 2026 | 48,800.00 | 49,500.00 | 48,750.00 | 49,000.00 | 49,000.00 | 0.51% | 7,564 |
| Apr 15, 2026 | 48,850.00 | 49,250.00 | 48,500.00 | 48,750.00 | 48,750.00 | 0.31% | 5,523 |
| Apr 14, 2026 | 47,600.00 | 52,300.00 | 47,600.00 | 48,600.00 | 48,600.00 | 1.89% | 22,963 |
| Apr 13, 2026 | 46,600.00 | 47,850.00 | 46,600.00 | 47,700.00 | 47,700.00 | 0.21% | 2,318 |
| Apr 10, 2026 | 47,450.00 | 47,650.00 | 47,150.00 | 47,600.00 | 47,600.00 | 0.53% | 2,230 |
| Apr 9, 2026 | 47,600.00 | 47,900.00 | 47,000.00 | 47,350.00 | 47,350.00 | -0.42% | 2,801 |
| Apr 8, 2026 | 47,300.00 | 48,400.00 | 46,800.00 | 47,550.00 | 47,550.00 | 1.39% | 3,754 |
| Apr 7, 2026 | 47,450.00 | 47,450.00 | 46,500.00 | 46,900.00 | 46,900.00 | - | 1,580 |
| Apr 6, 2026 | 47,400.00 | 48,400.00 | 46,700.00 | 46,900.00 | 46,900.00 | -0.53% | 3,124 |
| Apr 3, 2026 | 47,400.00 | 47,400.00 | 46,900.00 | 47,150.00 | 47,150.00 | 0.86% | 2,183 |
| Apr 2, 2026 | 47,950.00 | 48,250.00 | 46,300.00 | 46,750.00 | 46,750.00 | -2.09% | 4,640 |
| Apr 1, 2026 | 47,800.00 | 47,900.00 | 47,200.00 | 47,750.00 | 47,750.00 | 2.25% | 2,039 |
| Mar 31, 2026 | 47,900.00 | 47,950.00 | 46,700.00 | 46,700.00 | 46,700.00 | -2.61% | 4,496 |
| Mar 30, 2026 | 48,250.00 | 49,350.00 | 47,700.00 | 47,950.00 | 47,950.00 | -3.81% | 4,838 |
| Mar 27, 2026 | 48,750.00 | 49,850.00 | 48,600.00 | 49,850.00 | 48,450.00 | 2.05% | 4,632 |
| Mar 26, 2026 | 50,000.00 | 50,400.00 | 48,850.00 | 48,850.00 | 47,478.08 | -2.50% | 8,241 |
| Mar 25, 2026 | 49,000.00 | 50,300.00 | 48,000.00 | 50,100.00 | 48,692.98 | 2.24% | 6,145 |
| Mar 24, 2026 | 48,150.00 | 49,000.00 | 48,000.00 | 49,000.00 | 47,623.87 | 2.19% | 2,351 |
| Mar 23, 2026 | 48,550.00 | 48,550.00 | 47,750.00 | 47,950.00 | 46,603.36 | -2.14% | 5,807 |
| Mar 20, 2026 | 49,600.00 | 49,600.00 | 48,550.00 | 49,000.00 | 47,623.87 | 0.82% | 3,498 |
| Mar 19, 2026 | 48,850.00 | 48,850.00 | 48,300.00 | 48,600.00 | 47,235.11 | -0.92% | 3,671 |
| Mar 18, 2026 | 48,600.00 | 49,500.00 | 48,500.00 | 49,050.00 | 47,672.47 | 1.03% | 8,434 |
| Mar 17, 2026 | 49,000.00 | 49,200.00 | 48,350.00 | 48,550.00 | 47,186.51 | - | 3,694 |
| Mar 16, 2026 | 49,850.00 | 49,850.00 | 47,750.00 | 48,550.00 | 47,186.51 | -2.90% | 6,130 |
| Mar 13, 2026 | 48,400.00 | 50,000.00 | 47,900.00 | 50,000.00 | 48,595.79 | 2.35% | 9,009 |
| Mar 12, 2026 | 48,800.00 | 49,650.00 | 48,500.00 | 48,850.00 | 47,478.08 | -0.41% | 6,245 |
| Mar 11, 2026 | 49,100.00 | 49,950.00 | 48,700.00 | 49,050.00 | 47,672.47 | 2.29% | 5,346 |
| Mar 10, 2026 | 48,650.00 | 48,650.00 | 46,600.00 | 47,950.00 | 46,603.36 | 0.95% | 3,918 |
| Mar 9, 2026 | 48,000.00 | 48,000.00 | 46,650.00 | 47,500.00 | 46,166.00 | -3.06% | 5,731 |
| Mar 6, 2026 | 48,800.00 | 49,050.00 | 47,600.00 | 49,000.00 | 47,623.87 | 0.93% | 5,097 |
| Mar 5, 2026 | 48,500.00 | 51,700.00 | 48,200.00 | 48,550.00 | 47,186.51 | 1.89% | 14,040 |
| Mar 4, 2026 | 49,800.00 | 50,700.00 | 46,500.00 | 47,650.00 | 46,311.79 | -5.83% | 15,834 |
| Mar 3, 2026 | 50,900.00 | 52,300.00 | 50,600.00 | 50,600.00 | 49,178.94 | -2.88% | 7,479 |
| Feb 27, 2026 | 52,900.00 | 52,900.00 | 52,100.00 | 52,100.00 | 50,636.81 | -1.51% | 3,722 |
| Feb 26, 2026 | 53,400.00 | 54,200.00 | 52,400.00 | 52,900.00 | 51,414.34 | -0.75% | 5,850 |
| Feb 25, 2026 | 53,200.00 | 53,600.00 | 52,700.00 | 53,300.00 | 51,803.11 | 0.19% | 6,668 |
| Feb 24, 2026 | 53,300.00 | 53,500.00 | 52,500.00 | 53,200.00 | 51,705.92 | -0.19% | 5,831 |
| Feb 23, 2026 | 53,700.00 | 54,600.00 | 53,100.00 | 53,300.00 | 51,803.11 | 0.19% | 9,209 |
| Feb 20, 2026 | 53,600.00 | 53,700.00 | 52,500.00 | 53,200.00 | 51,705.92 | -0.93% | 5,360 |
| Feb 19, 2026 | 53,000.00 | 53,700.00 | 52,300.00 | 53,700.00 | 52,191.88 | 2.29% | 6,777 |
| Feb 13, 2026 | 52,700.00 | 52,800.00 | 51,800.00 | 52,500.00 | 51,025.58 | - | 4,634 |
| Feb 12, 2026 | 51,900.00 | 53,200.00 | 51,900.00 | 52,500.00 | 51,025.58 | 1.74% | 7,774 |
| Feb 11, 2026 | 51,600.00 | 52,000.00 | 50,000.00 | 51,600.00 | 50,150.85 | - | 2,971 |
| Feb 10, 2026 | 50,200.00 | 51,700.00 | 49,850.00 | 51,600.00 | 50,150.85 | 2.79% | 8,839 |
| Feb 9, 2026 | 49,800.00 | 50,300.00 | 49,700.00 | 50,200.00 | 48,790.17 | 1.41% | 3,801 |
| Feb 6, 2026 | 49,950.00 | 49,950.00 | 48,600.00 | 49,500.00 | 48,109.83 | -1.59% | 8,036 |
| Feb 5, 2026 | 50,300.00 | 50,500.00 | 49,800.00 | 50,300.00 | 48,887.36 | 0.40% | 6,226 |
| Feb 4, 2026 | 49,750.00 | 50,400.00 | 49,500.00 | 50,100.00 | 48,692.98 | 0.80% | 7,155 |
| Feb 3, 2026 | 49,700.00 | 49,900.00 | 49,000.00 | 49,700.00 | 48,304.21 | 1.53% | 8,751 |
| Feb 2, 2026 | 49,800.00 | 49,800.00 | 48,300.00 | 48,950.00 | 47,575.28 | -2.10% | 13,016 |
| Jan 30, 2026 | 51,400.00 | 51,400.00 | 49,550.00 | 50,000.00 | 48,595.79 | -2.34% | 13,061 |
| Jan 29, 2026 | 50,000.00 | 51,300.00 | 49,650.00 | 51,200.00 | 49,762.09 | 2.71% | 13,369 |
| Jan 28, 2026 | 49,900.00 | 50,400.00 | 49,050.00 | 49,850.00 | 48,450.00 | 0.81% | 13,968 |
| Jan 27, 2026 | 49,500.00 | 49,800.00 | 49,050.00 | 49,450.00 | 48,061.23 | 0.10% | 4,251 |
| Jan 26, 2026 | 49,400.00 | 49,900.00 | 49,200.00 | 49,400.00 | 48,012.64 | 0.82% | 11,363 |
| Jan 23, 2026 | 47,400.00 | 49,000.00 | 47,100.00 | 49,000.00 | 47,623.87 | 4.26% | 10,101 |
| Jan 22, 2026 | 47,050.00 | 47,350.00 | 46,500.00 | 47,000.00 | 45,680.04 | - | 13,909 |
| Jan 21, 2026 | 46,400.00 | 47,275.00 | 46,000.00 | 47,000.00 | 45,680.04 | -0.63% | 14,929 |
| Jan 20, 2026 | 44,850.00 | 55,600.00 | 44,800.00 | 47,300.00 | 45,971.61 | 5.35% | 221,018 |
| Jan 19, 2026 | 45,350.00 | 45,350.00 | 44,700.00 | 44,900.00 | 43,639.02 | -0.33% | 6,920 |
| Jan 16, 2026 | 45,000.00 | 45,500.00 | 44,650.00 | 45,050.00 | 43,784.80 | 0.22% | 7,335 |
| Jan 15, 2026 | 44,900.00 | 45,050.00 | 44,100.00 | 44,950.00 | 43,687.61 | 0.56% | 7,598 |
| Jan 14, 2026 | 44,500.00 | 44,850.00 | 44,350.00 | 44,700.00 | 43,444.63 | 0.45% | 3,916 |
| Jan 13, 2026 | 45,000.00 | 45,450.00 | 44,350.00 | 44,500.00 | 43,250.25 | -1.22% | 9,134 |
| Jan 12, 2026 | 44,850.00 | 45,400.00 | 44,650.00 | 45,050.00 | 43,784.80 | 0.22% | 4,857 |
| Jan 9, 2026 | 45,000.00 | 45,250.00 | 44,600.00 | 44,950.00 | 43,687.61 | -0.22% | 7,248 |
| Jan 8, 2026 | 45,550.00 | 45,600.00 | 44,900.00 | 45,050.00 | 43,784.80 | -0.99% | 4,677 |
| Jan 7, 2026 | 46,500.00 | 46,500.00 | 45,100.00 | 45,500.00 | 44,222.17 | - | 4,046 |
| Jan 6, 2026 | 45,850.00 | 46,000.00 | 45,400.00 | 45,500.00 | 44,222.17 | -0.55% | 3,934 |
| Jan 5, 2026 | 46,000.00 | 46,000.00 | 45,100.00 | 45,750.00 | 44,465.15 | 0.88% | 4,802 |
| Jan 2, 2026 | 46,200.00 | 46,200.00 | 45,300.00 | 45,350.00 | 44,076.38 | -1.95% | 17,753 |
| Dec 30, 2025 | 46,950.00 | 46,950.00 | 46,200.00 | 46,250.00 | 44,951.10 | -1.49% | 6,761 |
| Dec 29, 2025 | 48,300.00 | 48,300.00 | 46,650.00 | 46,950.00 | 45,631.44 | -3.20% | 6,841 |
| Dec 26, 2025 | 48,900.00 | 49,000.00 | 48,200.00 | 48,500.00 | 47,137.91 | -0.82% | 5,364 |
| Dec 24, 2025 | 49,400.00 | 49,400.00 | 48,800.00 | 48,900.00 | 47,526.68 | -1.01% | 2,914 |
| Dec 23, 2025 | 49,100.00 | 49,550.00 | 49,000.00 | 49,400.00 | 48,012.64 | - | 1,643 |
| Dec 22, 2025 | 50,000.00 | 50,000.00 | 49,000.00 | 49,400.00 | 48,012.64 | 0.51% | 1,904 |
| Dec 19, 2025 | 49,300.00 | 49,800.00 | 48,800.00 | 49,150.00 | 47,769.66 | -0.30% | 3,610 |
| Dec 18, 2025 | 49,000.00 | 49,300.00 | 48,550.00 | 49,300.00 | 47,915.45 | -0.50% | 2,420 |
| Dec 17, 2025 | 49,450.00 | 50,100.00 | 49,200.00 | 49,550.00 | 48,158.43 | 0.30% | 3,698 |
| Dec 16, 2025 | 49,800.00 | 49,850.00 | 48,850.00 | 49,400.00 | 48,012.64 | -0.20% | 3,518 |
| Dec 15, 2025 | 49,500.00 | 49,800.00 | 48,650.00 | 49,500.00 | 48,109.83 | -0.20% | 2,664 |
| Dec 12, 2025 | 48,950.00 | 49,800.00 | 48,950.00 | 49,600.00 | 48,207.02 | 1.33% | 7,474 |
| Dec 11, 2025 | 48,450.00 | 49,750.00 | 48,450.00 | 48,950.00 | 47,575.28 | 1.03% | 4,845 |
| Dec 10, 2025 | 48,700.00 | 48,750.00 | 48,000.00 | 48,450.00 | 47,089.32 | -0.51% | 2,124 |
| Dec 9, 2025 | 48,150.00 | 48,850.00 | 48,150.00 | 48,700.00 | 47,332.30 | 1.14% | 2,216 |
| Dec 8, 2025 | 48,750.00 | 48,800.00 | 48,100.00 | 48,150.00 | 46,797.74 | -1.23% | 6,968 |
| Dec 5, 2025 | 49,250.00 | 49,250.00 | 48,250.00 | 48,750.00 | 47,380.89 | -0.31% | 2,652 |
| Dec 4, 2025 | 49,450.00 | 49,450.00 | 48,400.00 | 48,900.00 | 47,526.68 | -0.91% | 7,094 |
| Dec 3, 2025 | 49,500.00 | 49,500.00 | 48,800.00 | 49,350.00 | 47,964.04 | 0.41% | 5,868 |
| Dec 2, 2025 | 48,900.00 | 49,500.00 | 48,750.00 | 49,150.00 | 47,769.66 | -0.10% | 6,977 |
| Dec 1, 2025 | 49,500.00 | 49,600.00 | 49,000.00 | 49,200.00 | 47,818.25 | 0.20% | 3,833 |