Chong Kun Dang Pharmaceutical Corp. (KRX:185750)
South Korea
· Delayed Price · Currency is KRW 87,000
-400 (-0.46%)
At close: Dec 5, 2025
KRX:185750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 81,700.00 | 82,400.00 | 81,200.00 | 81,900.00 | 81,900.00 | 0.61% | 34,919 |
| Oct 1, 2025 | 82,000.00 | 82,100.00 | 81,300.00 | 81,400.00 | 81,400.00 | -0.85% | 15,637 |
| Sep 30, 2025 | 80,300.00 | 83,100.00 | 80,300.00 | 82,100.00 | 82,100.00 | 1.36% | 54,437 |
| Sep 29, 2025 | 80,500.00 | 81,200.00 | 80,100.00 | 81,000.00 | 81,000.00 | 1.50% | 18,990 |
| Sep 26, 2025 | 81,600.00 | 82,500.00 | 79,200.00 | 79,800.00 | 79,800.00 | -2.92% | 83,603 |
| Sep 25, 2025 | 82,200.00 | 82,500.00 | 81,600.00 | 82,200.00 | 82,200.00 | -0.36% | 23,205 |
| Sep 24, 2025 | 83,700.00 | 83,700.00 | 81,800.00 | 82,500.00 | 82,500.00 | -1.32% | 29,006 |
| Sep 23, 2025 | 83,600.00 | 83,900.00 | 82,700.00 | 83,600.00 | 83,600.00 | 0.60% | 34,513 |
| Sep 22, 2025 | 83,100.00 | 83,700.00 | 81,800.00 | 83,100.00 | 83,100.00 | 0.12% | 47,179 |
| Sep 19, 2025 | 85,000.00 | 85,400.00 | 81,600.00 | 83,000.00 | 83,000.00 | -1.19% | 154,855 |
| Sep 18, 2025 | 86,900.00 | 91,900.00 | 82,800.00 | 84,000.00 | 84,000.00 | -1.64% | 302,713 |
| Sep 17, 2025 | 83,300.00 | 86,400.00 | 82,700.00 | 85,400.00 | 85,400.00 | 2.52% | 87,958 |
| Sep 16, 2025 | 82,500.00 | 84,400.00 | 82,400.00 | 83,300.00 | 83,300.00 | 0.85% | 48,996 |
| Sep 15, 2025 | 81,700.00 | 82,700.00 | 81,500.00 | 82,600.00 | 82,600.00 | 0.85% | 21,779 |
| Sep 12, 2025 | 81,700.00 | 82,100.00 | 81,500.00 | 81,900.00 | 81,900.00 | -0.12% | 26,684 |
| Sep 11, 2025 | 81,400.00 | 82,000.00 | 81,000.00 | 82,000.00 | 82,000.00 | 0.49% | 26,158 |
| Sep 10, 2025 | 81,000.00 | 81,900.00 | 81,000.00 | 81,600.00 | 81,600.00 | 0.12% | 16,626 |
| Sep 9, 2025 | 81,800.00 | 81,800.00 | 80,600.00 | 81,500.00 | 81,500.00 | 0.12% | 19,155 |
| Sep 8, 2025 | 81,300.00 | 82,300.00 | 81,000.00 | 81,400.00 | 81,400.00 | 0.25% | 15,760 |
| Sep 5, 2025 | 80,900.00 | 81,500.00 | 80,500.00 | 81,200.00 | 81,200.00 | 0.12% | 15,473 |
| Sep 4, 2025 | 80,000.00 | 81,200.00 | 79,200.00 | 81,100.00 | 81,100.00 | 0.87% | 15,961 |
| Sep 3, 2025 | 78,600.00 | 81,100.00 | 78,600.00 | 80,400.00 | 80,400.00 | 1.64% | 19,210 |
| Sep 2, 2025 | 78,800.00 | 79,300.00 | 78,700.00 | 79,100.00 | 79,100.00 | 0.25% | 14,434 |
| Sep 1, 2025 | 80,400.00 | 80,400.00 | 78,600.00 | 78,900.00 | 78,900.00 | -1.25% | 24,178 |
| Aug 29, 2025 | 81,400.00 | 81,700.00 | 79,900.00 | 79,900.00 | 79,900.00 | -1.60% | 32,174 |
| Aug 28, 2025 | 80,300.00 | 81,600.00 | 80,300.00 | 81,200.00 | 81,200.00 | 1.00% | 9,891 |
| Aug 27, 2025 | 80,800.00 | 81,000.00 | 80,000.00 | 80,400.00 | 80,400.00 | -0.50% | 15,596 |
| Aug 26, 2025 | 80,800.00 | 81,600.00 | 80,600.00 | 80,800.00 | 80,800.00 | -0.37% | 23,357 |
| Aug 25, 2025 | 81,200.00 | 82,300.00 | 80,800.00 | 81,100.00 | 81,100.00 | -0.12% | 19,688 |
| Aug 22, 2025 | 80,500.00 | 82,800.00 | 80,500.00 | 81,200.00 | 81,200.00 | 0.50% | 15,625 |
| Aug 21, 2025 | 80,100.00 | 80,900.00 | 80,000.00 | 80,800.00 | 80,800.00 | 0.87% | 13,563 |
| Aug 20, 2025 | 80,400.00 | 80,900.00 | 79,500.00 | 80,100.00 | 80,100.00 | -0.74% | 26,560 |
| Aug 19, 2025 | 82,800.00 | 82,800.00 | 80,400.00 | 80,700.00 | 80,700.00 | -1.82% | 32,350 |
| Aug 18, 2025 | 83,200.00 | 83,300.00 | 82,100.00 | 82,200.00 | 82,200.00 | -0.96% | 21,080 |
| Aug 14, 2025 | 83,000.00 | 84,000.00 | 82,600.00 | 83,000.00 | 83,000.00 | 0.36% | 36,814 |
| Aug 13, 2025 | 82,700.00 | 83,100.00 | 82,150.00 | 82,700.00 | 82,700.00 | 0.73% | 20,508 |
| Aug 12, 2025 | 82,400.00 | 84,000.00 | 82,000.00 | 82,100.00 | 82,100.00 | -0.36% | 20,612 |
| Aug 11, 2025 | 82,700.00 | 82,800.00 | 82,100.00 | 82,400.00 | 82,400.00 | -0.36% | 16,887 |
| Aug 8, 2025 | 82,900.00 | 83,700.00 | 82,200.00 | 82,700.00 | 82,700.00 | 0.85% | 22,788 |
| Aug 7, 2025 | 82,700.00 | 82,700.00 | 81,700.00 | 82,000.00 | 82,000.00 | -0.61% | 31,157 |
| Aug 6, 2025 | 82,700.00 | 82,900.00 | 82,000.00 | 82,500.00 | 82,500.00 | -0.84% | 26,069 |
| Aug 5, 2025 | 82,900.00 | 83,900.00 | 82,600.00 | 83,200.00 | 83,200.00 | 0.97% | 28,268 |
| Aug 4, 2025 | 82,100.00 | 82,800.00 | 81,800.00 | 82,400.00 | 82,400.00 | 0.49% | 37,850 |
| Aug 1, 2025 | 83,800.00 | 83,900.00 | 82,000.00 | 82,000.00 | 82,000.00 | -3.07% | 64,196 |
| Jul 31, 2025 | 85,900.00 | 85,900.00 | 84,400.00 | 84,600.00 | 84,600.00 | -2.08% | 57,721 |
| Jul 30, 2025 | 90,200.00 | 90,400.00 | 86,300.00 | 86,400.00 | 86,400.00 | -10.47% | 275,510 |
| Jul 29, 2025 | 85,100.00 | 106,800.00 | 84,500.00 | 96,500.00 | 96,500.00 | 15.29% | 555,101 |
| Jul 28, 2025 | 86,000.00 | 86,100.00 | 83,600.00 | 83,700.00 | 83,700.00 | -1.76% | 26,605 |
| Jul 25, 2025 | 86,000.00 | 86,700.00 | 84,200.00 | 85,200.00 | 85,200.00 | -0.81% | 22,516 |
| Jul 24, 2025 | 85,700.00 | 87,300.00 | 85,500.00 | 85,900.00 | 85,900.00 | 0.35% | 21,838 |
| Jul 23, 2025 | 85,900.00 | 86,100.00 | 84,800.00 | 85,600.00 | 85,600.00 | 0.82% | 18,591 |
| Jul 22, 2025 | 85,400.00 | 86,600.00 | 84,000.00 | 84,900.00 | 84,900.00 | -0.59% | 22,314 |
| Jul 21, 2025 | 87,000.00 | 87,400.00 | 85,400.00 | 85,400.00 | 85,400.00 | -2.18% | 24,114 |
| Jul 18, 2025 | 86,700.00 | 87,300.00 | 85,100.00 | 87,300.00 | 87,300.00 | - | 45,283 |
| Jul 17, 2025 | 82,900.00 | 87,500.00 | 82,400.00 | 87,300.00 | 87,300.00 | 5.95% | 111,257 |
| Jul 16, 2025 | 83,900.00 | 84,000.00 | 82,000.00 | 82,400.00 | 82,400.00 | -2.49% | 54,543 |
| Jul 15, 2025 | 83,900.00 | 84,600.00 | 83,800.00 | 84,500.00 | 84,500.00 | 0.36% | 20,429 |
| Jul 14, 2025 | 84,200.00 | 84,900.00 | 83,800.00 | 84,200.00 | 84,200.00 | -0.36% | 16,410 |
| Jul 11, 2025 | 84,500.00 | 84,800.00 | 83,600.00 | 84,500.00 | 84,500.00 | -0.47% | 25,843 |