CMG Pharmaceutical Co., Ltd. 058820
KRX · South Korea · Health Technology
KRW 562.000.00 (0.00%)
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 562.00 | 0.00% | KRW 562.00 | KRW 562.00 | KRW 562.00 | 0 |
| 2026-10-01 | KRW 562.00 | 0.00% | KRW 562.00 | KRW 562.00 | KRW 562.00 | 0 |
| 2026-09-30 | KRW 562.00 | +1.63% | KRW 552.00 | KRW 569.00 | KRW 548.00 | 689.86K |
| 2026-09-29 | KRW 553.00 | +1.10% | KRW 541.00 | KRW 557.00 | KRW 537.00 | 515.44K |
| 2026-09-28 | KRW 547.00 | -0.73% | KRW 550.00 | KRW 556.00 | KRW 534.00 | 620.75K |
| 2026-09-23 | KRW 551.00 | +0.36% | KRW 549.00 | KRW 555.00 | KRW 543.00 | 226.39K |
| 2026-09-22 | KRW 549.00 | -4.85% | KRW 572.00 | KRW 581.00 | KRW 542.00 | 858.35K |
| 2026-09-21 | KRW 577.00 | +1.41% | KRW 570.00 | KRW 587.00 | KRW 561.00 | 547.42K |
| 2026-09-18 | KRW 569.00 | +0.53% | KRW 567.00 | KRW 574.00 | KRW 553.00 | 646.27K |
| 2026-09-17 | KRW 566.00 | -0.53% | KRW 574.00 | KRW 579.00 | KRW 560.00 | 272.02K |
| 2026-09-16 | KRW 569.00 | +0.89% | KRW 566.00 | KRW 582.00 | KRW 553.00 | 402.71K |
| 2026-09-15 | KRW 564.00 | -3.09% | KRW 582.00 | KRW 583.00 | KRW 538.00 | 1.49M |
| 2026-09-14 | KRW 582.00 | -3.00% | KRW 603.00 | KRW 607.00 | KRW 575.00 | 459.64K |
| 2026-09-11 | KRW 600.00 | -0.83% | KRW 600.00 | KRW 610.00 | KRW 590.00 | 352.10K |
| 2026-09-10 | KRW 605.00 | -1.63% | KRW 613.00 | KRW 613.00 | KRW 593.00 | 465.06K |
| 2026-09-09 | KRW 615.00 | -3.30% | KRW 636.00 | KRW 650.00 | KRW 600.00 | 910.41K |
| 2026-09-08 | KRW 636.00 | +1.92% | KRW 625.00 | KRW 656.00 | KRW 601.00 | 1.30M |
| 2026-09-07 | KRW 624.00 | -0.95% | KRW 630.00 | KRW 636.00 | KRW 606.00 | 574.18K |
| 2026-09-04 | KRW 630.00 | +1.12% | KRW 619.00 | KRW 635.00 | KRW 607.00 | 1.06M |
| 2026-09-03 | KRW 623.00 | +7.04% | KRW 585.00 | KRW 689.00 | KRW 583.00 | 4.07M |
| 2026-09-02 | KRW 582.00 | -6.13% | KRW 619.00 | KRW 644.00 | KRW 581.00 | 1.80M |
| 2026-09-01 | KRW 620.00 | +8.77% | KRW 565.00 | KRW 650.00 | KRW 564.00 | 1.82M |
| 2026-08-31 | KRW 570.00 | -2.40% | KRW 578.00 | KRW 586.00 | KRW 552.00 | 719.41K |
| 2026-08-28 | KRW 584.00 | +5.23% | KRW 554.00 | KRW 608.00 | KRW 554.00 | 881.06K |
| 2026-08-27 | KRW 555.00 | +0.73% | KRW 550.00 | KRW 604.00 | KRW 549.00 | 1.04M |
| 2026-08-26 | KRW 551.00 | +2.80% | KRW 536.00 | KRW 560.00 | KRW 528.00 | 1.00M |
| 2026-08-25 | KRW 536.00 | -3.42% | KRW 555.00 | KRW 556.00 | KRW 526.00 | 1.12M |
| 2026-08-24 | KRW 555.00 | +0.36% | KRW 549.00 | KRW 573.00 | KRW 549.00 | 996.44K |
| 2026-08-21 | KRW 553.00 | -7.99% | KRW 601.00 | KRW 601.00 | KRW 547.00 | 1.48M |
| 2026-08-20 | KRW 601.00 | -1.48% | KRW 624.00 | KRW 637.00 | KRW 583.00 | 1.31M |
| 2026-08-19 | KRW 610.00 | -5.57% | KRW 636.00 | KRW 642.00 | KRW 610.00 | 742.86K |
| 2026-08-18 | KRW 646.00 | -2.42% | KRW 662.00 | KRW 680.00 | KRW 630.00 | 1.29M |
| 2026-08-14 | KRW 662.00 | -1.34% | KRW 672.00 | KRW 700.00 | KRW 642.00 | 1.45M |
| 2026-08-13 | KRW 671.00 | +10.18% | KRW 620.00 | KRW 747.00 | KRW 620.00 | 4.57M |
| 2026-08-12 | KRW 609.00 | -15.06% | KRW 707.00 | KRW 715.00 | KRW 609.00 | 3.43M |
| 2026-08-11 | KRW 717.00 | +1.85% | KRW 699.00 | KRW 729.00 | KRW 697.00 | 1.43M |
| 2026-08-10 | KRW 704.00 | -1.54% | KRW 714.00 | KRW 737.00 | KRW 693.00 | 1.41M |
| 2026-08-07 | KRW 715.00 | +0.70% | KRW 716.00 | KRW 734.00 | KRW 689.00 | 903.73K |
| 2026-08-06 | KRW 710.00 | -3.92% | KRW 739.00 | KRW 739.00 | KRW 698.00 | 951.25K |
| 2026-08-05 | KRW 739.00 | -0.94% | KRW 750.00 | KRW 768.00 | KRW 739.00 | 451.16K |
| 2026-08-04 | KRW 746.00 | +5.22% | KRW 709.00 | KRW 746.00 | KRW 709.00 | 675.88K |
| 2026-08-03 | KRW 709.00 | -2.88% | KRW 730.00 | KRW 754.00 | KRW 700.00 | 853.21K |
| 2026-07-31 | KRW 730.00 | +4.29% | KRW 701.00 | KRW 741.00 | KRW 701.00 | 1.13M |
| 2026-07-30 | KRW 700.00 | +0.72% | KRW 643.00 | KRW 727.00 | KRW 643.00 | 1.13M |
| 2026-07-29 | KRW 695.00 | -4.79% | KRW 730.00 | KRW 771.00 | KRW 670.00 | 1.12M |
| 2026-07-28 | KRW 730.00 | -8.75% | KRW 768.00 | KRW 794.00 | KRW 720.00 | 588.34K |
| 2026-07-27 | KRW 800.00 | -1.23% | KRW 810.00 | KRW 838.00 | KRW 770.00 | 607.98K |
| 2026-07-24 | KRW 810.00 | +1.89% | KRW 795.00 | KRW 832.00 | KRW 794.00 | 551.74K |
| 2026-07-23 | KRW 795.00 | +1.27% | KRW 727.00 | KRW 803.00 | KRW 727.00 | 820.23K |
| 2026-07-22 | KRW 785.00 | -1.75% | KRW 801.00 | KRW 826.00 | KRW 784.00 | 687.16K |
| 2026-07-21 | KRW 799.00 | -0.25% | KRW 785.00 | KRW 812.00 | KRW 780.00 | 750.23K |
| 2026-07-20 | KRW 801.00 | -4.53% | KRW 823.00 | KRW 851.00 | KRW 790.00 | 563.11K |
| 2026-07-16 | KRW 839.00 | -2.56% | KRW 860.00 | KRW 878.00 | KRW 835.00 | 304.46K |
| 2026-07-15 | KRW 861.00 | +2.26% | KRW 842.00 | KRW 890.00 | KRW 840.00 | 632.09K |
| 2026-07-14 | KRW 842.00 | -2.32% | KRW 853.00 | KRW 862.00 | KRW 798.00 | 1.16M |
| 2026-07-13 | KRW 862.00 | -5.79% | KRW 915.00 | KRW 942.00 | KRW 851.00 | 678.52K |
| 2026-07-10 | KRW 915.00 | +4.93% | KRW 871.00 | KRW 915.00 | KRW 871.00 | 294.10K |
| 2026-07-09 | KRW 872.00 | -2.90% | KRW 858.00 | KRW 912.00 | KRW 858.00 | 542.41K |
| 2026-07-08 | KRW 898.00 | -3.23% | KRW 920.00 | KRW 925.00 | KRW 879.00 | 528.26K |
| 2026-07-07 | KRW 928.00 | -4.43% | KRW 951.00 | KRW 987.00 | KRW 910.00 | 504.57K |
| 2026-07-06 | KRW 971.00 | +3.08% | KRW 942.00 | KRW 976.00 | KRW 915.00 | 378.79K |
| 2026-07-03 | KRW 942.00 | +1.51% | KRW 929.00 | KRW 954.00 | KRW 924.00 | 375.56K |
| 2026-07-02 | KRW 928.00 | -5.88% | KRW 977.00 | KRW 977.00 | KRW 915.00 | 526.99K |
| 2026-07-01 | KRW 986.00 | 0.00% | KRW 986.00 | KRW 1,037.00 | KRW 962.00 | 519.52K |
| 2026-06-30 | KRW 986.00 | -2.86% | KRW 964.00 | KRW 1,035.00 | KRW 956.00 | 951.47K |
| 2026-06-29 | KRW 1,015.00 | +16.67% | KRW 855.00 | KRW 1,034.00 | KRW 853.00 | 1.55M |
| 2026-06-26 | KRW 870.00 | -3.97% | KRW 907.00 | KRW 922.00 | KRW 861.00 | 1.47M |
| 2026-06-25 | KRW 906.00 | -2.69% | KRW 919.00 | KRW 975.00 | KRW 900.00 | 1.16M |
| 2026-06-24 | KRW 931.00 | -2.00% | KRW 949.00 | KRW 970.00 | KRW 911.00 | 1.04M |
| 2026-06-23 | KRW 950.00 | -5.09% | KRW 1,001.00 | KRW 1,032.00 | KRW 950.00 | 912.55K |
| 2026-06-22 | KRW 1,001.00 | -0.60% | KRW 990.00 | KRW 1,014.00 | KRW 901.00 | 1.67M |
| 2026-06-19 | KRW 1,007.00 | -5.89% | KRW 1,070.00 | KRW 1,080.00 | KRW 1,003.00 | 910.73K |
| 2026-06-18 | KRW 1,070.00 | -6.06% | KRW 1,132.00 | KRW 1,136.00 | KRW 1,069.00 | 423.88K |
| 2026-06-17 | KRW 1,139.00 | +2.52% | KRW 1,111.00 | KRW 1,161.00 | KRW 1,102.00 | 352.04K |
| 2026-06-16 | KRW 1,111.00 | -0.98% | KRW 1,122.00 | KRW 1,147.00 | KRW 1,110.00 | 258.43K |
| 2026-06-15 | KRW 1,122.00 | 0.00% | KRW 1,126.00 | KRW 1,161.00 | KRW 1,118.00 | 319.22K |
| 2026-06-12 | KRW 1,122.00 | +2.00% | KRW 1,124.00 | KRW 1,139.00 | KRW 1,108.00 | 286.18K |
| 2026-06-11 | KRW 1,100.00 | +2.80% | KRW 1,069.00 | KRW 1,100.00 | KRW 1,049.00 | 439.41K |
| 2026-06-10 | KRW 1,070.00 | -1.56% | KRW 1,061.00 | KRW 1,096.00 | KRW 1,047.00 | 1 |
| 2026-06-09 | KRW 1,087.00 | +4.02% | KRW 1,028.00 | KRW 1,108.00 | KRW 1,028.00 | 794.92K |
| 2026-06-08 | KRW 1,045.00 | -7.85% | KRW 1,122.00 | KRW 1,122.00 | KRW 1,021.00 | 1.17M |
| 2026-06-05 | KRW 1,134.00 | -1.56% | KRW 1,141.00 | KRW 1,160.00 | KRW 1,125.00 | 358.09K |
| 2026-06-04 | KRW 1,152.00 | -1.96% | KRW 1,150.00 | KRW 1,207.00 | KRW 1,140.00 | 743.45K |
| 2026-06-02 | KRW 1,175.00 | -1.26% | KRW 1,188.00 | KRW 1,209.00 | KRW 1,145.00 | 709.70K |
| 2026-06-01 | KRW 1,190.00 | -3.72% | KRW 1,236.00 | KRW 1,266.00 | KRW 1,181.00 | 1.17M |
| 2026-05-29 | KRW 1,236.00 | -3.13% | KRW 1,279.00 | KRW 1,398.00 | KRW 1,205.00 | 1.51M |
| 2026-05-28 | KRW 1,276.00 | -1.85% | KRW 1,300.00 | KRW 1,315.00 | KRW 1,220.00 | 909.36K |
| 2026-05-27 | KRW 1,300.00 | -5.11% | KRW 1,350.00 | KRW 1,370.00 | KRW 1,281.00 | 1.47M |
| 2026-05-26 | KRW 1,370.00 | -5.19% | KRW 1,467.00 | KRW 1,481.00 | KRW 1,369.00 | 962.09K |
| 2026-05-22 | KRW 1,445.00 | +6.41% | KRW 1,360.00 | KRW 1,466.00 | KRW 1,360.00 | 982.27K |