UK markets closed

CMG Pharmaceutical Co., Ltd. (058820.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,115.00-10.00 (-0.47%)
At close: 03:30PM KST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20242,145.002,150.002,110.002,115.002,115.00189,060
09 May 20242,155.002,155.002,125.002,135.002,135.00172,786
08 May 20242,135.002,155.002,120.002,155.002,155.00268,023
07 May 20242,135.002,145.002,125.002,140.002,140.00173,471
03 May 20242,135.002,145.002,125.002,130.002,130.00149,625
02 May 20242,105.002,125.002,100.002,125.002,125.00144,469
30 Apr 20242,110.002,120.002,095.002,115.002,115.00169,182
29 Apr 20242,105.002,120.002,090.002,095.002,095.00208,896
26 Apr 20242,110.002,125.002,095.002,110.002,110.00197,355
25 Apr 20242,115.002,120.002,105.002,110.002,110.00154,712
24 Apr 20242,115.002,135.002,100.002,135.002,135.00279,414
23 Apr 20242,100.002,115.002,095.002,110.002,110.00241,502
22 Apr 20242,080.002,110.002,075.002,095.002,095.00284,570
19 Apr 20242,085.002,100.002,040.002,070.002,070.00330,344
18 Apr 20242,050.002,135.002,050.002,100.002,100.00433,506
17 Apr 20242,050.002,080.002,045.002,060.002,060.00290,688
16 Apr 20242,085.002,105.002,050.002,050.002,050.00388,412
15 Apr 20242,140.002,145.002,085.002,110.002,110.00378,419
12 Apr 20242,175.002,195.002,150.002,160.002,160.00146,335
11 Apr 20242,160.002,185.002,150.002,175.002,175.00281,672
09 Apr 20242,160.002,195.002,160.002,175.002,175.00242,991
08 Apr 20242,195.002,205.002,175.002,195.002,195.00198,028
05 Apr 20242,180.002,205.002,165.002,190.002,190.00195,162
04 Apr 20242,230.002,235.002,185.002,200.002,200.00236,859
03 Apr 20242,250.002,250.002,210.002,220.002,220.00274,733
02 Apr 20242,320.002,325.002,235.002,250.002,250.00547,789
01 Apr 20242,280.002,340.002,270.002,330.002,330.00821,454
29 Mar 20242,290.002,290.002,250.002,270.002,270.00376,279
28 Mar 20242,280.002,305.002,250.002,285.002,285.00606,832
27 Mar 20242,285.002,300.002,250.002,270.002,270.00462,144
26 Mar 20242,295.002,305.002,240.002,265.002,265.00640,229
25 Mar 20242,245.002,290.002,225.002,265.002,265.00601,981
22 Mar 20242,220.002,235.002,205.002,235.002,235.00272,992
21 Mar 20242,200.002,225.002,200.002,220.002,220.00369,306
20 Mar 20242,175.002,245.002,175.002,195.002,195.00466,238
19 Mar 20242,220.002,225.002,160.002,175.002,175.00315,658
18 Mar 20242,170.002,230.002,170.002,225.002,225.00416,552
15 Mar 20242,195.002,200.002,170.002,170.002,170.00258,351
14 Mar 20242,200.002,220.002,175.002,195.002,195.00314,350
13 Mar 20242,190.002,225.002,180.002,205.002,205.00397,981
12 Mar 20242,200.002,215.002,185.002,195.002,195.00308,617
11 Mar 20242,215.002,270.002,190.002,200.002,200.00562,692
08 Mar 20242,225.002,245.002,195.002,225.002,225.00336,764
07 Mar 20242,175.002,250.002,175.002,200.002,200.00790,773
06 Mar 20242,145.002,195.002,135.002,170.002,170.00313,290
05 Mar 20242,130.002,160.002,130.002,140.002,140.00294,629
04 Mar 20242,185.002,220.002,135.002,145.002,145.00515,947
29 Feb 20242,210.002,220.002,165.002,170.002,170.00395,552
28 Feb 20242,235.002,250.002,190.002,220.002,220.00429,649
27 Feb 20242,245.002,245.002,205.002,220.002,220.00321,837
26 Feb 20242,260.002,270.002,220.002,230.002,230.00397,855
23 Feb 20242,250.002,285.002,245.002,265.002,265.00275,697
22 Feb 20242,290.002,295.002,240.002,245.002,245.00349,563
21 Feb 20242,370.002,370.002,265.002,270.002,270.00659,856
20 Feb 20242,325.002,365.002,315.002,360.002,360.00399,583
19 Feb 20242,315.002,345.002,300.002,325.002,325.00392,902
16 Feb 20242,330.002,330.002,285.002,310.002,310.00184,424
15 Feb 20242,285.002,340.002,275.002,320.002,320.00466,552
14 Feb 20242,255.002,290.002,245.002,285.002,285.00200,374
13 Feb 20242,240.002,275.002,235.002,270.002,270.00324,041
08 Feb 20242,275.002,275.002,235.002,235.002,235.00206,413
07 Feb 20242,255.002,270.002,240.002,260.002,260.00206,133
06 Feb 20242,260.002,280.002,235.002,260.002,260.00169,199
05 Feb 20242,280.002,295.002,240.002,265.002,265.00308,283
02 Feb 20242,220.002,260.002,215.002,255.002,255.00306,887
01 Feb 20242,215.002,230.002,180.002,210.002,210.00257,498
31 Jan 20242,255.002,260.002,190.002,215.002,215.00324,654
30 Jan 20242,240.002,285.002,235.002,255.002,255.00258,162
29 Jan 20242,235.002,275.002,220.002,250.002,250.00300,720
26 Jan 20242,205.002,270.002,205.002,235.002,235.00201,070
25 Jan 20242,225.002,245.002,200.002,210.002,210.00286,491
24 Jan 20242,290.002,295.002,230.002,230.002,230.00293,587
23 Jan 20242,245.002,285.002,220.002,275.002,275.00328,462
22 Jan 20242,245.002,265.002,225.002,235.002,235.00339,549
19 Jan 20242,240.002,275.002,220.002,240.002,240.00280,948
18 Jan 20242,225.002,260.002,190.002,240.002,240.00327,354
17 Jan 20242,370.002,370.002,190.002,190.002,190.00877,890
16 Jan 20242,335.002,380.002,310.002,340.002,340.00291,078
15 Jan 20242,365.002,370.002,320.002,340.002,340.00305,865
12 Jan 20242,415.002,415.002,350.002,365.002,365.00275,318
11 Jan 20242,405.002,415.002,375.002,390.002,390.00347,189
10 Jan 20242,395.002,405.002,345.002,405.002,405.00357,738
09 Jan 20242,345.002,405.002,345.002,390.002,390.00469,794
08 Jan 20242,365.002,380.002,325.002,345.002,345.00361,132
05 Jan 20242,380.002,410.002,350.002,355.002,355.00359,661
04 Jan 20242,455.002,455.002,370.002,375.002,375.00718,202
03 Jan 20242,445.002,480.002,415.002,450.002,450.00705,830
02 Jan 20242,410.002,450.002,390.002,445.002,445.00599,423
28 Dec 20232,400.002,420.002,365.002,410.002,410.00645,994
27 Dec 20232,355.002,450.002,355.002,385.002,385.001,121,997
26 Dec 20232,420.002,465.002,370.002,370.002,370.002,047,017
22 Dec 20232,385.002,410.002,345.002,375.002,375.00616,195
21 Dec 20232,360.002,385.002,305.002,360.002,360.00738,008
20 Dec 20232,375.002,430.002,355.002,370.002,370.00889,916
19 Dec 20232,325.002,470.002,315.002,385.002,385.003,590,310
18 Dec 20232,280.002,335.002,260.002,310.002,310.00618,403
15 Dec 20232,310.002,330.002,275.002,275.002,275.00795,943
14 Dec 20232,290.002,340.002,260.002,290.002,290.001,004,627
13 Dec 20232,295.002,305.002,255.002,280.002,280.00742,685
12 Dec 20232,270.002,345.002,245.002,305.002,305.001,618,252
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...