Chong Kun Dang Holdings Co., Ltd. 001630
KRX · South Korea · Health Technology
KRW 37,350.00-100.00 (-0.27%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 37,350.00 | -0.27% | KRW 37,450.00 | KRW 37,450.00 | KRW 37,100.00 | 1.55K |
| 2026-10-01 | KRW 37,450.00 | +0.13% | KRW 37,400.00 | KRW 37,500.00 | KRW 37,150.00 | 1.54K |
| 2026-09-30 | KRW 37,400.00 | +0.40% | KRW 37,250.00 | KRW 37,550.00 | KRW 37,250.00 | 1.07K |
| 2026-09-29 | KRW 37,250.00 | -0.80% | KRW 37,650.00 | KRW 37,650.00 | KRW 37,100.00 | 2.12K |
| 2026-09-28 | KRW 37,550.00 | +0.27% | KRW 37,450.00 | KRW 37,650.00 | KRW 37,400.00 | 1.21K |
| 2026-09-23 | KRW 37,450.00 | 0.00% | KRW 37,600.00 | KRW 37,850.00 | KRW 37,200.00 | 2.93K |
| 2026-09-22 | KRW 37,450.00 | -0.53% | KRW 37,700.00 | KRW 37,900.00 | KRW 37,400.00 | 2.42K |
| 2026-09-21 | KRW 37,650.00 | -0.53% | KRW 38,200.00 | KRW 38,200.00 | KRW 37,550.00 | 2.41K |
| 2026-09-18 | KRW 37,850.00 | -0.39% | KRW 38,400.00 | KRW 38,400.00 | KRW 37,700.00 | 1.78K |
| 2026-09-17 | KRW 38,000.00 | -1.30% | KRW 38,600.00 | KRW 38,600.00 | KRW 37,850.00 | 4.20K |
| 2026-09-16 | KRW 38,500.00 | -0.13% | KRW 38,650.00 | KRW 38,650.00 | KRW 38,150.00 | 2.59K |
| 2026-09-15 | KRW 38,550.00 | -0.77% | KRW 38,850.00 | KRW 38,950.00 | KRW 38,450.00 | 1.56K |
| 2026-09-14 | KRW 38,850.00 | 0.00% | KRW 39,000.00 | KRW 39,050.00 | KRW 38,700.00 | 603 |
| 2026-09-11 | KRW 38,850.00 | -0.38% | KRW 39,000.00 | KRW 39,000.00 | KRW 38,650.00 | 1.25K |
| 2026-09-10 | KRW 39,000.00 | 0.00% | KRW 39,000.00 | KRW 39,000.00 | KRW 38,650.00 | 835 |
| 2026-09-09 | KRW 39,000.00 | +0.52% | KRW 38,850.00 | KRW 39,100.00 | KRW 38,850.00 | 656 |
| 2026-09-08 | KRW 38,800.00 | -0.13% | KRW 38,950.00 | KRW 39,100.00 | KRW 38,800.00 | 1.67K |
| 2026-09-07 | KRW 38,850.00 | -0.13% | KRW 39,000.00 | KRW 39,050.00 | KRW 38,800.00 | 1.15K |
| 2026-09-04 | KRW 38,900.00 | 0.00% | KRW 39,300.00 | KRW 39,500.00 | KRW 38,900.00 | 1.02K |
| 2026-09-03 | KRW 38,900.00 | -0.51% | KRW 38,900.00 | KRW 39,400.00 | KRW 38,700.00 | 3.04K |
| 2026-09-02 | KRW 39,100.00 | -0.89% | KRW 39,200.00 | KRW 39,500.00 | KRW 39,000.00 | 1.71K |
| 2026-09-01 | KRW 39,450.00 | +0.51% | KRW 38,950.00 | KRW 39,650.00 | KRW 38,950.00 | 1.32K |
| 2026-08-31 | KRW 39,250.00 | +0.13% | KRW 39,150.00 | KRW 39,600.00 | KRW 38,900.00 | 3.37K |
| 2026-08-28 | KRW 39,200.00 | +0.26% | KRW 39,100.00 | KRW 39,550.00 | KRW 38,850.00 | 2.19K |
| 2026-08-27 | KRW 39,100.00 | -0.26% | KRW 39,200.00 | KRW 39,300.00 | KRW 38,800.00 | 1.75K |
| 2026-08-26 | KRW 39,200.00 | +0.26% | KRW 39,300.00 | KRW 39,300.00 | KRW 38,700.00 | 1.86K |
| 2026-08-25 | KRW 39,100.00 | +0.26% | KRW 39,000.00 | KRW 39,150.00 | KRW 38,400.00 | 2.96K |
| 2026-08-24 | KRW 39,000.00 | +0.91% | KRW 39,600.00 | KRW 39,600.00 | KRW 38,650.00 | 1.52K |
| 2026-08-21 | KRW 38,650.00 | -0.90% | KRW 39,050.00 | KRW 39,050.00 | KRW 38,300.00 | 3.00K |
| 2026-08-20 | KRW 39,000.00 | +0.52% | KRW 38,850.00 | KRW 39,300.00 | KRW 38,600.00 | 3.09K |
| 2026-08-19 | KRW 38,800.00 | -3.48% | KRW 39,800.00 | KRW 39,800.00 | KRW 38,500.00 | 9.22K |
| 2026-08-18 | KRW 40,200.00 | -1.95% | KRW 41,000.00 | KRW 41,000.00 | KRW 39,000.00 | 8.14K |
| 2026-08-14 | KRW 41,000.00 | +2.76% | KRW 40,000.00 | KRW 41,000.00 | KRW 39,900.00 | 2.98K |
| 2026-08-13 | KRW 39,900.00 | -1.48% | KRW 41,100.00 | KRW 41,100.00 | KRW 39,800.00 | 3.18K |
| 2026-08-12 | KRW 40,500.00 | -0.12% | KRW 40,750.00 | KRW 41,100.00 | KRW 40,100.00 | 5.30K |
| 2026-08-11 | KRW 40,550.00 | +0.62% | KRW 40,250.00 | KRW 40,650.00 | KRW 40,100.00 | 2.08K |
| 2026-08-10 | KRW 40,300.00 | +0.75% | KRW 40,250.00 | KRW 40,350.00 | KRW 39,850.00 | 2.70K |
| 2026-08-07 | KRW 40,000.00 | +0.76% | KRW 39,550.00 | KRW 40,200.00 | KRW 39,450.00 | 3.57K |
| 2026-08-06 | KRW 39,700.00 | +1.15% | KRW 39,250.00 | KRW 40,250.00 | KRW 39,100.00 | 5.37K |
| 2026-08-05 | KRW 39,250.00 | +0.26% | KRW 39,500.00 | KRW 40,250.00 | KRW 39,000.00 | 3.98K |
| 2026-08-04 | KRW 39,150.00 | +1.95% | KRW 38,850.00 | KRW 39,150.00 | KRW 38,250.00 | 3.04K |
| 2026-08-03 | KRW 38,400.00 | +0.66% | KRW 38,500.00 | KRW 38,900.00 | KRW 38,100.00 | 3.58K |
| 2026-07-31 | KRW 38,150.00 | 0.00% | KRW 38,700.00 | KRW 39,000.00 | KRW 37,900.00 | 6.19K |
| 2026-07-30 | KRW 38,150.00 | +2.14% | KRW 37,500.00 | KRW 38,500.00 | KRW 37,300.00 | 5.04K |
| 2026-07-29 | KRW 37,350.00 | -2.23% | KRW 37,950.00 | KRW 38,600.00 | KRW 36,000.00 | 9.94K |
| 2026-07-28 | KRW 38,200.00 | -2.68% | KRW 39,200.00 | KRW 39,200.00 | KRW 37,200.00 | 7.65K |
| 2026-07-27 | KRW 39,250.00 | +0.26% | KRW 39,150.00 | KRW 39,700.00 | KRW 38,800.00 | 3.34K |
| 2026-07-24 | KRW 39,150.00 | +0.13% | KRW 39,000.00 | KRW 39,600.00 | KRW 38,650.00 | 3.70K |
| 2026-07-23 | KRW 39,100.00 | +4.27% | KRW 37,600.00 | KRW 39,200.00 | KRW 37,600.00 | 2.46K |
| 2026-07-22 | KRW 37,500.00 | -1.83% | KRW 38,450.00 | KRW 38,500.00 | KRW 37,450.00 | 5.66K |
| 2026-07-21 | KRW 38,200.00 | +1.19% | KRW 37,800.00 | KRW 38,200.00 | KRW 37,350.00 | 4.45K |
| 2026-07-20 | KRW 37,750.00 | -4.55% | KRW 39,500.00 | KRW 39,500.00 | KRW 37,750.00 | 5.75K |
| 2026-07-16 | KRW 39,550.00 | +0.64% | KRW 39,300.00 | KRW 39,950.00 | KRW 38,650.00 | 4.53K |
| 2026-07-15 | KRW 39,300.00 | -0.25% | KRW 39,500.00 | KRW 40,500.00 | KRW 39,100.00 | 3.78K |
| 2026-07-14 | KRW 39,400.00 | -0.88% | KRW 39,650.00 | KRW 39,850.00 | KRW 39,000.00 | 4.40K |
| 2026-07-13 | KRW 39,750.00 | +0.89% | KRW 39,450.00 | KRW 40,500.00 | KRW 39,300.00 | 9.36K |
| 2026-07-10 | KRW 39,400.00 | +2.47% | KRW 38,050.00 | KRW 39,950.00 | KRW 38,050.00 | 3.01K |
| 2026-07-09 | KRW 38,450.00 | -2.66% | KRW 39,350.00 | KRW 39,450.00 | KRW 38,000.00 | 6.31K |
| 2026-07-08 | KRW 39,500.00 | -1.74% | KRW 40,150.00 | KRW 40,250.00 | KRW 38,800.00 | 14.65K |
| 2026-07-07 | KRW 40,200.00 | +0.37% | KRW 39,650.00 | KRW 40,650.00 | KRW 39,300.00 | 2.96K |
| 2026-07-06 | KRW 40,050.00 | -0.37% | KRW 40,200.00 | KRW 40,450.00 | KRW 39,650.00 | 4.74K |
| 2026-07-03 | KRW 40,200.00 | +1.13% | KRW 40,050.00 | KRW 40,450.00 | KRW 39,050.00 | 4.74K |
| 2026-07-02 | KRW 39,750.00 | +1.92% | KRW 38,600.00 | KRW 40,700.00 | KRW 38,400.00 | 12.77K |
| 2026-07-01 | KRW 39,000.00 | -0.26% | KRW 39,000.00 | KRW 39,450.00 | KRW 38,450.00 | 5.82K |
| 2026-06-30 | KRW 39,100.00 | -0.64% | KRW 39,350.00 | KRW 39,400.00 | KRW 38,100.00 | 4.35K |
| 2026-06-29 | KRW 39,350.00 | +7.22% | KRW 36,700.00 | KRW 39,400.00 | KRW 36,500.00 | 9.66K |
| 2026-06-26 | KRW 36,700.00 | -4.43% | KRW 38,750.00 | KRW 38,750.00 | KRW 36,400.00 | 12.58K |
| 2026-06-25 | KRW 38,400.00 | +0.92% | KRW 38,100.00 | KRW 39,000.00 | KRW 38,100.00 | 4.19K |
| 2026-06-24 | KRW 38,050.00 | -1.55% | KRW 38,000.00 | KRW 38,450.00 | KRW 37,650.00 | 7.44K |
| 2026-06-23 | KRW 38,650.00 | -3.01% | KRW 39,750.00 | KRW 39,900.00 | KRW 38,350.00 | 12.67K |
| 2026-06-22 | KRW 39,850.00 | -1.24% | KRW 40,650.00 | KRW 40,650.00 | KRW 39,700.00 | 4.39K |
| 2026-06-19 | KRW 40,350.00 | -1.82% | KRW 41,350.00 | KRW 41,350.00 | KRW 39,850.00 | 14.85K |
| 2026-06-18 | KRW 41,100.00 | -1.67% | KRW 42,050.00 | KRW 46,250.00 | KRW 40,950.00 | 78.61K |
| 2026-06-17 | KRW 41,800.00 | +0.48% | KRW 41,550.00 | KRW 42,450.00 | KRW 41,400.00 | 3.57K |
| 2026-06-16 | KRW 41,600.00 | +0.97% | KRW 41,500.00 | KRW 41,950.00 | KRW 40,800.00 | 5.20K |
| 2026-06-15 | KRW 41,200.00 | -0.84% | KRW 42,500.00 | KRW 42,500.00 | KRW 40,950.00 | 9.86K |
| 2026-06-12 | KRW 41,550.00 | +1.71% | KRW 41,300.00 | KRW 42,350.00 | KRW 41,100.00 | 6.96K |
| 2026-06-11 | KRW 40,850.00 | -0.97% | KRW 40,950.00 | KRW 41,150.00 | KRW 40,050.00 | 5.31K |
| 2026-06-10 | KRW 41,250.00 | +1.48% | KRW 40,700.00 | KRW 41,900.00 | KRW 40,100.00 | 7.52K |
| 2026-06-09 | KRW 40,650.00 | +0.25% | KRW 40,600.00 | KRW 41,800.00 | KRW 40,500.00 | 10.25K |
| 2026-06-08 | KRW 40,550.00 | -3.57% | KRW 41,850.00 | KRW 41,850.00 | KRW 40,150.00 | 12.01K |
| 2026-06-05 | KRW 42,050.00 | -1.18% | KRW 42,500.00 | KRW 42,800.00 | KRW 41,950.00 | 4.30K |
| 2026-06-04 | KRW 42,550.00 | -1.05% | KRW 43,050.00 | KRW 43,250.00 | KRW 42,500.00 | 5.94K |
| 2026-06-02 | KRW 43,000.00 | -1.04% | KRW 43,550.00 | KRW 43,900.00 | KRW 42,750.00 | 3.61K |
| 2026-06-01 | KRW 43,450.00 | -3.23% | KRW 44,150.00 | KRW 44,750.00 | KRW 43,400.00 | 10.20K |
| 2026-05-29 | KRW 44,900.00 | -0.66% | KRW 45,900.00 | KRW 45,900.00 | KRW 44,350.00 | 5.39K |
| 2026-05-28 | KRW 45,200.00 | -0.44% | KRW 45,400.00 | KRW 45,400.00 | KRW 44,650.00 | 10.84K |
| 2026-05-27 | KRW 45,400.00 | -0.87% | KRW 45,800.00 | KRW 45,800.00 | KRW 45,350.00 | 6.68K |
| 2026-05-26 | KRW 45,800.00 | -0.54% | KRW 46,650.00 | KRW 46,650.00 | KRW 45,500.00 | 4.79K |
| 2026-05-22 | KRW 46,050.00 | +1.99% | KRW 45,150.00 | KRW 46,150.00 | KRW 45,150.00 | 5.28K |