Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,665.00 | 4,885.00 | 4,620.00 | 4,810.00 | 4,810.00 | 58,730 |
| 2026-10-16 | 4,505.00 | 4,900.00 | 4,310.00 | 4,780.00 | 4,780.00 | 146,151 |
| 2026-10-15 | 4,465.00 | 4,560.00 | 4,150.00 | 4,460.00 | 4,460.00 | 87,861 |
| 2026-10-14 | 4,420.00 | 4,590.00 | 4,420.00 | 4,510.00 | 4,510.00 | 69,028 |
| 2026-10-13 | 4,350.00 | 4,490.00 | 4,210.00 | 4,450.00 | 4,450.00 | 86,669 |
| 2026-10-12 | 4,590.00 | 4,670.00 | 4,415.00 | 4,450.00 | 4,450.00 | 81,085 |
| 2026-10-08 | 4,245.00 | 4,620.00 | 4,210.00 | 4,620.00 | 4,620.00 | 114,012 |
| 2026-10-07 | 4,160.00 | 4,295.00 | 4,160.00 | 4,275.00 | 4,275.00 | 44,281 |
| 2026-10-06 | 4,185.00 | 4,350.00 | 4,165.00 | 4,195.00 | 4,195.00 | 19,723 |
| 2026-10-02 | 4,195.00 | 4,215.00 | 4,130.00 | 4,200.00 | 4,200.00 | 28,155 |
| 2026-10-01 | 4,150.00 | 4,235.00 | 4,105.00 | 4,160.00 | 4,160.00 | 36,560 |
| 2026-09-30 | 4,350.00 | 4,350.00 | 4,150.00 | 4,190.00 | 4,190.00 | 53,883 |
| 2026-09-29 | 4,345.00 | 4,425.00 | 4,235.00 | 4,300.00 | 4,300.00 | 67,992 |
| 2026-09-28 | 4,245.00 | 4,345.00 | 4,220.00 | 4,295.00 | 4,295.00 | 18,636 |
| 2026-09-23 | 4,395.00 | 4,395.00 | 4,205.00 | 4,245.00 | 4,245.00 | 40,208 |
| 2026-09-22 | 4,370.00 | 4,480.00 | 4,295.00 | 4,295.00 | 4,295.00 | 35,231 |
| 2026-09-21 | 4,410.00 | 4,540.00 | 4,360.00 | 4,365.00 | 4,365.00 | 29,992 |
| 2026-09-18 | 4,395.00 | 4,475.00 | 4,355.00 | 4,460.00 | 4,460.00 | 64,809 |
| 2026-09-17 | 4,495.00 | 4,510.00 | 4,360.00 | 4,370.00 | 4,370.00 | 47,209 |
| 2026-09-16 | 4,385.00 | 4,550.00 | 4,380.00 | 4,480.00 | 4,480.00 | 38,201 |
| 2026-09-15 | 4,505.00 | 4,640.00 | 4,385.00 | 4,470.00 | 4,470.00 | 41,057 |
| 2026-09-14 | 4,550.00 | 4,900.00 | 4,505.00 | 4,505.00 | 4,505.00 | 90,319 |
| 2026-09-11 | 4,265.00 | 5,240.00 | 4,265.00 | 4,580.00 | 4,580.00 | 1,041,271 |
| 2026-09-10 | 4,310.00 | 4,400.00 | 4,125.00 | 4,335.00 | 4,335.00 | 28,317 |
| 2026-09-09 | 4,495.00 | 4,500.00 | 4,310.00 | 4,310.00 | 4,310.00 | 32,627 |
| 2026-09-08 | 4,450.00 | 4,550.00 | 4,365.00 | 4,410.00 | 4,410.00 | 25,429 |
| 2026-09-07 | 4,440.00 | 4,465.00 | 4,360.00 | 4,450.00 | 4,450.00 | 22,284 |
| 2026-09-04 | 4,465.00 | 4,575.00 | 4,405.00 | 4,440.00 | 4,440.00 | 30,311 |
| 2026-09-03 | 4,590.00 | 4,680.00 | 4,450.00 | 4,450.00 | 4,450.00 | 43,191 |
| 2026-09-02 | 4,680.00 | 4,770.00 | 4,585.00 | 4,590.00 | 4,590.00 | 33,394 |
| 2026-09-01 | 4,820.00 | 4,870.00 | 4,735.00 | 4,795.00 | 4,795.00 | 26,549 |
| 2026-08-31 | 4,920.00 | 4,920.00 | 4,780.00 | 4,880.00 | 4,880.00 | 28,628 |
| 2026-08-28 | 4,740.00 | 4,955.00 | 4,740.00 | 4,920.00 | 4,920.00 | 57,747 |
| 2026-08-27 | 4,765.00 | 4,840.00 | 4,690.00 | 4,755.00 | 4,755.00 | 28,009 |
| 2026-08-26 | 4,750.00 | 4,935.00 | 4,730.00 | 4,770.00 | 4,770.00 | 44,248 |
| 2026-08-25 | 4,880.00 | 4,880.00 | 4,580.00 | 4,790.00 | 4,790.00 | 63,362 |
| 2026-08-24 | 4,680.00 | 4,790.00 | 4,570.00 | 4,735.00 | 4,735.00 | 30,804 |
| 2026-08-21 | 4,700.00 | 4,810.00 | 4,570.00 | 4,725.00 | 4,725.00 | 72,529 |
| 2026-08-20 | 4,940.00 | 4,940.00 | 4,710.00 | 4,715.00 | 4,715.00 | 87,810 |
| 2026-08-19 | 5,020.00 | 5,080.00 | 4,845.00 | 4,850.00 | 4,850.00 | 79,588 |
| 2026-08-18 | 5,150.00 | 5,280.00 | 5,010.00 | 5,030.00 | 5,030.00 | 110,443 |
| 2026-08-14 | 5,200.00 | 5,255.00 | 5,020.00 | 5,190.00 | 5,190.00 | 154,911 |
| 2026-08-13 | 5,550.00 | 5,600.00 | 5,170.00 | 5,190.00 | 5,190.00 | 343,753 |
| 2026-08-12 | 5,210.00 | 6,330.00 | 5,170.00 | 5,550.00 | 5,550.00 | 3,140,552 |
| 2026-08-11 | 5,030.00 | 5,330.00 | 5,010.00 | 5,170.00 | 5,170.00 | 112,733 |
| 2026-08-10 | 5,020.00 | 5,090.00 | 4,875.00 | 5,030.00 | 5,030.00 | 18,370 |
| 2026-08-07 | 5,030.00 | 5,100.00 | 4,905.00 | 4,950.00 | 4,950.00 | 25,791 |
| 2026-08-06 | 4,980.00 | 5,100.00 | 4,955.00 | 5,020.00 | 5,020.00 | 27,884 |
| 2026-08-05 | 5,040.00 | 5,130.00 | 4,980.00 | 5,020.00 | 5,020.00 | 55,492 |
| 2026-08-04 | 5,040.00 | 5,210.00 | 5,030.00 | 5,040.00 | 5,040.00 | 51,544 |
| 2026-08-03 | 5,200.00 | 5,340.00 | 5,090.00 | 5,090.00 | 5,090.00 | 55,431 |
| 2026-07-31 | 4,940.00 | 5,420.00 | 4,850.00 | 5,380.00 | 5,380.00 | 206,918 |
| 2026-07-30 | 4,580.00 | 5,200.00 | 4,550.00 | 5,040.00 | 5,040.00 | 236,854 |
| 2026-07-29 | 4,525.00 | 4,985.00 | 4,040.00 | 4,900.00 | 4,900.00 | 142,742 |
| 2026-07-28 | 4,605.00 | 4,815.00 | 4,400.00 | 4,655.00 | 4,655.00 | 72,451 |
| 2026-07-27 | 4,815.00 | 4,815.00 | 4,560.00 | 4,760.00 | 4,760.00 | 47,078 |
| 2026-07-24 | 4,965.00 | 4,965.00 | 4,640.00 | 4,745.00 | 4,745.00 | 99,774 |
| 2026-07-23 | 4,745.00 | 5,160.00 | 4,550.00 | 4,970.00 | 4,970.00 | 205,873 |
| 2026-07-22 | 4,630.00 | 5,000.00 | 4,630.00 | 4,750.00 | 4,750.00 | 365,153 |
| 2026-07-21 | 4,110.00 | 5,260.00 | 4,110.00 | 4,755.00 | 4,755.00 | 1,324,717 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.