Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea
· Delayed Price · Currency is KRW 83,000
-2,600 (-3.04%)
At close: Mar 9, 2026
KRX:185750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 82,300.00 | 83,200.00 | 81,100.00 | 83,000.00 | 83,000.00 | -3.04% | 27,558 |
| Mar 6, 2026 | 84,200.00 | 86,000.00 | 83,100.00 | 85,600.00 | 85,600.00 | 0.71% | 21,922 |
| Mar 5, 2026 | 85,500.00 | 86,200.00 | 83,500.00 | 85,000.00 | 85,000.00 | 4.29% | 44,634 |
| Mar 4, 2026 | 89,400.00 | 89,500.00 | 80,300.00 | 81,500.00 | 81,500.00 | -10.93% | 72,762 |
| Mar 3, 2026 | 92,000.00 | 94,000.00 | 91,000.00 | 91,500.00 | 91,500.00 | -2.03% | 47,018 |
| Feb 27, 2026 | 93,600.00 | 95,400.00 | 92,800.00 | 93,400.00 | 93,400.00 | 0.65% | 43,863 |
| Feb 26, 2026 | 95,000.00 | 95,100.00 | 92,100.00 | 92,800.00 | 92,800.00 | -2.01% | 40,435 |
| Feb 25, 2026 | 95,000.00 | 95,500.00 | 94,400.00 | 94,700.00 | 94,700.00 | -0.53% | 31,111 |
| Feb 24, 2026 | 95,200.00 | 95,800.00 | 94,400.00 | 95,200.00 | 95,200.00 | 0.63% | 28,150 |
| Feb 23, 2026 | 96,400.00 | 96,800.00 | 94,000.00 | 94,600.00 | 94,600.00 | -1.87% | 32,548 |
| Feb 20, 2026 | 97,000.00 | 97,600.00 | 96,000.00 | 96,400.00 | 96,400.00 | -1.33% | 30,933 |
| Feb 19, 2026 | 94,800.00 | 98,100.00 | 94,200.00 | 97,700.00 | 97,700.00 | 3.94% | 51,034 |
| Feb 13, 2026 | 94,000.00 | 95,100.00 | 92,900.00 | 94,000.00 | 94,000.00 | -1.36% | 65,007 |
| Feb 12, 2026 | 93,600.00 | 95,700.00 | 93,200.00 | 95,300.00 | 95,300.00 | 2.03% | 56,644 |
| Feb 11, 2026 | 95,000.00 | 95,200.00 | 92,900.00 | 93,400.00 | 93,400.00 | - | 54,177 |
| Feb 10, 2026 | 89,000.00 | 94,900.00 | 89,000.00 | 93,400.00 | 93,400.00 | 5.42% | 118,030 |
| Feb 9, 2026 | 87,500.00 | 89,100.00 | 86,400.00 | 88,600.00 | 88,600.00 | 1.84% | 43,662 |
| Feb 6, 2026 | 87,500.00 | 87,600.00 | 84,600.00 | 87,000.00 | 87,000.00 | -1.69% | 42,338 |
| Feb 5, 2026 | 87,000.00 | 89,600.00 | 86,400.00 | 88,500.00 | 88,500.00 | 1.49% | 79,986 |
| Feb 4, 2026 | 85,300.00 | 87,700.00 | 84,900.00 | 87,200.00 | 87,200.00 | 2.35% | 46,552 |
| Feb 3, 2026 | 85,000.00 | 85,600.00 | 83,800.00 | 85,200.00 | 85,200.00 | 1.67% | 37,563 |
| Feb 2, 2026 | 86,200.00 | 87,200.00 | 82,700.00 | 83,800.00 | 83,800.00 | -1.99% | 60,004 |
| Jan 30, 2026 | 86,300.00 | 86,900.00 | 85,200.00 | 85,500.00 | 85,500.00 | -1.61% | 36,147 |
| Jan 29, 2026 | 86,900.00 | 87,300.00 | 84,900.00 | 86,900.00 | 86,900.00 | - | 54,382 |
| Jan 28, 2026 | 86,700.00 | 87,900.00 | 86,500.00 | 86,900.00 | 86,900.00 | 0.23% | 38,878 |
| Jan 27, 2026 | 86,000.00 | 87,500.00 | 85,300.00 | 86,700.00 | 86,700.00 | -0.23% | 36,081 |
| Jan 26, 2026 | 86,700.00 | 88,100.00 | 86,500.00 | 86,900.00 | 86,900.00 | 0.58% | 39,753 |
| Jan 23, 2026 | 84,100.00 | 86,500.00 | 84,100.00 | 86,400.00 | 86,400.00 | 3.23% | 45,522 |
| Jan 22, 2026 | 82,600.00 | 84,100.00 | 82,400.00 | 83,700.00 | 83,700.00 | 0.84% | 36,007 |
| Jan 21, 2026 | 84,700.00 | 84,800.00 | 82,700.00 | 83,000.00 | 83,000.00 | -2.70% | 35,478 |
| Jan 20, 2026 | 83,600.00 | 88,400.00 | 83,600.00 | 85,300.00 | 85,300.00 | 2.52% | 120,072 |
| Jan 19, 2026 | 83,400.00 | 83,900.00 | 82,700.00 | 83,200.00 | 83,200.00 | -0.12% | 24,009 |
| Jan 16, 2026 | 83,000.00 | 84,300.00 | 82,400.00 | 83,300.00 | 83,300.00 | 0.60% | 41,712 |
| Jan 15, 2026 | 82,500.00 | 82,800.00 | 81,800.00 | 82,800.00 | 82,800.00 | 0.36% | 43,513 |
| Jan 14, 2026 | 82,600.00 | 83,100.00 | 82,100.00 | 82,500.00 | 82,500.00 | 0.49% | 31,089 |
| Jan 13, 2026 | 82,600.00 | 82,700.00 | 81,400.00 | 82,100.00 | 82,100.00 | 0.24% | 43,984 |
| Jan 12, 2026 | 82,800.00 | 82,900.00 | 81,700.00 | 81,900.00 | 81,900.00 | -0.73% | 36,666 |
| Jan 9, 2026 | 83,100.00 | 83,200.00 | 81,800.00 | 82,500.00 | 82,500.00 | -0.48% | 41,790 |
| Jan 8, 2026 | 83,100.00 | 84,100.00 | 82,300.00 | 82,900.00 | 82,900.00 | -0.12% | 32,876 |
| Jan 7, 2026 | 83,000.00 | 83,900.00 | 82,200.00 | 83,000.00 | 83,000.00 | -0.48% | 34,013 |
| Jan 6, 2026 | 84,000.00 | 84,700.00 | 83,200.00 | 83,400.00 | 83,400.00 | -0.71% | 27,612 |
| Jan 5, 2026 | 82,600.00 | 84,100.00 | 82,400.00 | 84,000.00 | 84,000.00 | 1.45% | 39,013 |
| Jan 2, 2026 | 82,800.00 | 83,900.00 | 82,500.00 | 82,800.00 | 82,800.00 | -0.12% | 28,983 |
| Dec 30, 2025 | 83,100.00 | 83,500.00 | 82,700.00 | 82,900.00 | 82,900.00 | -0.72% | 21,318 |
| Dec 29, 2025 | 84,700.00 | 84,800.00 | 83,200.00 | 83,500.00 | 83,500.00 | -2.34% | 42,692 |
| Dec 26, 2025 | 85,200.00 | 85,700.00 | 84,300.00 | 85,500.00 | 85,500.00 | 0.35% | 23,926 |
| Dec 24, 2025 | 85,900.00 | 86,100.00 | 85,100.00 | 85,200.00 | 85,200.00 | 0.12% | 18,572 |
| Dec 23, 2025 | 85,900.00 | 86,300.00 | 85,000.00 | 85,100.00 | 85,100.00 | -0.47% | 21,202 |
| Dec 22, 2025 | 87,900.00 | 87,900.00 | 85,100.00 | 85,500.00 | 85,500.00 | -1.72% | 49,032 |
| Dec 19, 2025 | 86,900.00 | 87,100.00 | 86,200.00 | 87,000.00 | 87,000.00 | 0.69% | 18,031 |
| Dec 18, 2025 | 86,100.00 | 87,400.00 | 84,900.00 | 86,400.00 | 86,400.00 | -0.12% | 26,147 |
| Dec 17, 2025 | 87,000.00 | 87,100.00 | 85,900.00 | 86,500.00 | 86,500.00 | 0.35% | 25,788 |
| Dec 16, 2025 | 86,600.00 | 87,000.00 | 85,800.00 | 86,200.00 | 86,200.00 | -0.35% | 26,618 |
| Dec 15, 2025 | 87,500.00 | 88,400.00 | 86,300.00 | 86,500.00 | 86,500.00 | -1.59% | 30,907 |
| Dec 12, 2025 | 89,100.00 | 89,100.00 | 87,100.00 | 87,900.00 | 87,900.00 | -0.34% | 39,037 |
| Dec 11, 2025 | 87,200.00 | 88,900.00 | 87,000.00 | 88,200.00 | 88,200.00 | 1.85% | 64,703 |
| Dec 10, 2025 | 87,200.00 | 87,200.00 | 86,300.00 | 86,600.00 | 86,600.00 | -0.69% | 18,119 |
| Dec 9, 2025 | 86,000.00 | 87,500.00 | 85,500.00 | 87,200.00 | 87,200.00 | 1.40% | 29,705 |
| Dec 8, 2025 | 87,000.00 | 87,000.00 | 85,300.00 | 86,000.00 | 86,000.00 | -1.15% | 37,118 |
| Dec 5, 2025 | 86,600.00 | 87,300.00 | 85,800.00 | 87,000.00 | 87,000.00 | -0.46% | 28,548 |
| Dec 4, 2025 | 87,000.00 | 87,700.00 | 86,000.00 | 87,400.00 | 87,400.00 | 0.23% | 25,116 |
| Dec 3, 2025 | 87,800.00 | 88,400.00 | 86,800.00 | 87,200.00 | 87,200.00 | -0.46% | 26,632 |
| Dec 2, 2025 | 87,700.00 | 88,200.00 | 86,400.00 | 87,600.00 | 87,600.00 | -0.11% | 68,894 |
| Dec 1, 2025 | 88,100.00 | 88,500.00 | 86,900.00 | 87,700.00 | 87,700.00 | 0.23% | 32,299 |
| Nov 28, 2025 | 87,300.00 | 88,300.00 | 86,400.00 | 87,500.00 | 87,500.00 | 0.57% | 30,532 |
| Nov 27, 2025 | 85,500.00 | 88,000.00 | 85,500.00 | 87,000.00 | 87,000.00 | 1.99% | 58,404 |
| Nov 26, 2025 | 84,000.00 | 85,900.00 | 82,900.00 | 85,300.00 | 85,300.00 | 2.52% | 30,827 |
| Nov 25, 2025 | 84,600.00 | 85,200.00 | 82,700.00 | 83,200.00 | 83,200.00 | -2.00% | 61,909 |
| Nov 24, 2025 | 86,400.00 | 87,000.00 | 83,700.00 | 84,900.00 | 84,900.00 | - | 68,724 |
| Nov 21, 2025 | 85,900.00 | 85,900.00 | 84,400.00 | 84,900.00 | 84,900.00 | -1.51% | 27,293 |
| Nov 20, 2025 | 86,600.00 | 87,300.00 | 85,400.00 | 86,200.00 | 86,200.00 | - | 43,775 |
| Nov 19, 2025 | 87,500.00 | 88,900.00 | 85,100.00 | 86,200.00 | 86,200.00 | 1.41% | 59,376 |
| Nov 18, 2025 | 85,800.00 | 86,100.00 | 84,700.00 | 85,000.00 | 85,000.00 | -1.16% | 30,905 |
| Nov 17, 2025 | 87,200.00 | 87,200.00 | 85,400.00 | 86,000.00 | 86,000.00 | -0.81% | 30,725 |
| Nov 14, 2025 | 86,200.00 | 88,900.00 | 85,800.00 | 86,700.00 | 86,700.00 | -0.12% | 61,943 |
| Nov 13, 2025 | 86,700.00 | 88,000.00 | 86,100.00 | 86,800.00 | 86,800.00 | 1.05% | 67,604 |
| Nov 12, 2025 | 84,400.00 | 86,400.00 | 84,300.00 | 85,900.00 | 85,900.00 | 2.51% | 64,153 |
| Nov 11, 2025 | 83,900.00 | 84,900.00 | 83,300.00 | 83,800.00 | 83,800.00 | 0.60% | 64,898 |
| Nov 10, 2025 | 83,200.00 | 84,000.00 | 82,100.00 | 83,300.00 | 83,300.00 | 1.09% | 26,529 |
| Nov 7, 2025 | 84,200.00 | 84,200.00 | 81,100.00 | 82,400.00 | 82,400.00 | -2.25% | 41,406 |
| Nov 6, 2025 | 85,000.00 | 85,500.00 | 83,700.00 | 84,300.00 | 84,300.00 | -0.82% | 42,388 |
| Nov 5, 2025 | 87,100.00 | 87,400.00 | 83,500.00 | 85,000.00 | 85,000.00 | 0.59% | 72,487 |
| Nov 4, 2025 | 83,800.00 | 84,900.00 | 83,000.00 | 84,500.00 | 84,500.00 | 1.32% | 47,224 |
| Nov 3, 2025 | 83,700.00 | 84,200.00 | 82,900.00 | 83,400.00 | 83,400.00 | 0.72% | 29,866 |
| Oct 31, 2025 | 82,300.00 | 83,300.00 | 82,100.00 | 82,800.00 | 82,800.00 | 0.61% | 37,368 |
| Oct 30, 2025 | 83,300.00 | 83,900.00 | 82,000.00 | 82,300.00 | 82,300.00 | -0.84% | 33,967 |
| Oct 29, 2025 | 84,100.00 | 84,100.00 | 82,200.00 | 83,000.00 | 83,000.00 | -0.36% | 33,478 |
| Oct 28, 2025 | 83,200.00 | 83,300.00 | 82,400.00 | 83,300.00 | 83,300.00 | 0.85% | 23,242 |
| Oct 27, 2025 | 80,800.00 | 82,600.00 | 80,800.00 | 82,600.00 | 82,600.00 | 2.35% | 47,721 |
| Oct 24, 2025 | 81,200.00 | 81,300.00 | 80,300.00 | 80,700.00 | 80,700.00 | 0.50% | 39,513 |
| Oct 23, 2025 | 80,100.00 | 81,200.00 | 79,800.00 | 80,300.00 | 80,300.00 | - | 49,430 |
| Oct 22, 2025 | 80,700.00 | 80,700.00 | 80,000.00 | 80,300.00 | 80,300.00 | -0.50% | 44,750 |
| Oct 21, 2025 | 81,200.00 | 81,700.00 | 80,300.00 | 80,700.00 | 80,700.00 | -0.62% | 42,772 |
| Oct 20, 2025 | 80,400.00 | 81,200.00 | 80,000.00 | 81,200.00 | 81,200.00 | 0.87% | 39,701 |
| Oct 17, 2025 | 81,000.00 | 81,400.00 | 80,200.00 | 80,500.00 | 80,500.00 | -1.11% | 32,958 |
| Oct 16, 2025 | 81,100.00 | 81,600.00 | 80,700.00 | 81,400.00 | 81,400.00 | - | 21,767 |
| Oct 15, 2025 | 80,200.00 | 81,400.00 | 80,200.00 | 81,400.00 | 81,400.00 | 1.50% | 29,260 |
| Oct 14, 2025 | 80,400.00 | 81,000.00 | 79,900.00 | 80,200.00 | 80,200.00 | -0.62% | 25,112 |
| Oct 13, 2025 | 80,100.00 | 80,900.00 | 79,600.00 | 80,700.00 | 80,700.00 | -0.37% | 25,737 |
| Oct 10, 2025 | 81,500.00 | 82,400.00 | 80,950.00 | 81,000.00 | 81,000.00 | -1.10% | 28,206 |