Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,610.00 | 8,610.00 | 8,170.00 | 8,280.00 | 8,280.00 | 427,414 |
| 2024-07-24 | 8,690.00 | 8,900.00 | 8,690.00 | 8,770.00 | 8,770.00 | 103,152 |
| 2024-07-23 | 8,830.00 | 9,020.00 | 8,740.00 | 8,760.00 | 8,760.00 | 178,615 |
| 2024-07-22 | 8,630.00 | 8,970.00 | 8,550.00 | 8,830.00 | 8,830.00 | 389,914 |
| 2024-07-19 | 8,730.00 | 8,740.00 | 8,510.00 | 8,630.00 | 8,630.00 | 124,190 |
| 2024-07-18 | 8,780.00 | 8,810.00 | 8,540.00 | 8,730.00 | 8,730.00 | 264,632 |
| 2024-07-17 | 9,240.00 | 9,450.00 | 8,820.00 | 8,870.00 | 8,870.00 | 365,378 |
| 2024-07-16 | 9,030.00 | 9,190.00 | 8,790.00 | 9,180.00 | 9,180.00 | 245,511 |
| 2024-07-15 | 9,250.00 | 9,370.00 | 8,980.00 | 9,100.00 | 9,100.00 | 363,961 |
| 2024-07-12 | 9,420.00 | 9,470.00 | 9,190.00 | 9,250.00 | 9,250.00 | 201,283 |
| 2024-07-11 | 9,920.00 | 9,920.00 | 9,380.00 | 9,410.00 | 9,410.00 | 390,541 |
| 2024-07-10 | 9,980.00 | 10,180.00 | 9,730.00 | 9,890.00 | 9,890.00 | 555,740 |
| 2024-07-09 | 10,010.00 | 10,110.00 | 9,710.00 | 9,890.00 | 9,890.00 | 343,735 |
| 2024-07-08 | 10,090.00 | 10,210.00 | 9,670.00 | 9,800.00 | 9,800.00 | 660,538 |
| 2024-07-05 | 9,900.00 | 9,990.00 | 9,600.00 | 9,700.00 | 9,700.00 | 298,295 |
| 2024-07-04 | 10,270.00 | 10,270.00 | 9,580.00 | 9,900.00 | 9,900.00 | 465,860 |
| 2024-07-03 | 10,790.00 | 10,790.00 | 9,910.00 | 10,110.00 | 10,110.00 | 636,986 |
| 2024-07-02 | 11,100.00 | 11,300.00 | 10,590.00 | 10,780.00 | 10,780.00 | 526,000 |
| 2024-07-01 | 11,410.00 | 11,700.00 | 11,090.00 | 11,090.00 | 11,090.00 | 542,914 |
| 2024-06-28 | 12,050.00 | 12,390.00 | 11,400.00 | 11,450.00 | 11,450.00 | 894,610 |
| 2024-06-27 | 12,750.00 | 13,080.00 | 12,040.00 | 12,210.00 | 12,210.00 | 790,618 |
| 2024-06-26 | 13,020.00 | 13,330.00 | 12,350.00 | 12,710.00 | 12,710.00 | 640,473 |
| 2024-06-25 | 12,990.00 | 13,450.00 | 12,720.00 | 12,920.00 | 12,920.00 | 491,345 |
| 2024-06-24 | 12,890.00 | 13,790.00 | 12,600.00 | 13,100.00 | 13,100.00 | 1,391,232 |
| 2024-06-21 | 13,000.00 | 13,200.00 | 12,100.00 | 12,910.00 | 12,910.00 | 1,173,426 |
| 2024-06-20 | 12,310.00 | 13,540.00 | 11,740.00 | 12,730.00 | 12,730.00 | 2,497,271 |
| 2024-06-19 | 12,580.00 | 13,030.00 | 12,400.00 | 12,730.00 | 12,730.00 | 1,691,026 |
| 2024-06-18 | 11,880.00 | 12,920.00 | 11,730.00 | 12,710.00 | 12,710.00 | 6,499,562 |
| 2024-06-17 | 10,220.00 | 12,120.00 | 10,180.00 | 11,790.00 | 11,790.00 | 10,341,400 |
| 2024-06-14 | 10,520.00 | 10,520.00 | 10,010.00 | 10,080.00 | 10,080.00 | 2,618,477 |
| 2024-06-13 | 8,790.00 | 10,420.00 | 8,630.00 | 10,130.00 | 10,130.00 | 10,425,080 |
| 2024-06-12 | 8,610.00 | 8,800.00 | 8,500.00 | 8,670.00 | 8,670.00 | 143,669 |
| 2024-06-11 | 8,260.00 | 8,600.00 | 8,260.00 | 8,530.00 | 8,530.00 | 99,046 |
| 2024-06-10 | 8,260.00 | 8,450.00 | 8,110.00 | 8,300.00 | 8,300.00 | 100,316 |
| 2024-06-07 | 8,570.00 | 8,590.00 | 8,370.00 | 8,370.00 | 8,370.00 | 51,651 |
| 2024-06-05 | 8,560.00 | 9,000.00 | 8,160.00 | 8,550.00 | 8,550.00 | 245,034 |
| 2024-06-04 | 8,680.00 | 9,070.00 | 8,360.00 | 8,650.00 | 8,650.00 | 273,426 |
| 2024-06-03 | 9,040.00 | 9,070.00 | 8,620.00 | 8,730.00 | 8,730.00 | 235,713 |
| 2024-05-31 | 8,810.00 | 9,060.00 | 8,720.00 | 8,930.00 | 8,930.00 | 319,861 |
| 2024-05-30 | 8,700.00 | 9,120.00 | 8,530.00 | 8,820.00 | 8,820.00 | 351,603 |
| 2024-05-29 | 8,770.00 | 9,100.00 | 8,400.00 | 8,780.00 | 8,780.00 | 389,044 |
| 2024-05-28 | 8,760.00 | 9,140.00 | 8,740.00 | 8,860.00 | 8,860.00 | 544,483 |
| 2024-05-27 | 8,600.00 | 9,160.00 | 8,490.00 | 8,870.00 | 8,870.00 | 995,016 |
| 2024-05-24 | 8,310.00 | 8,600.00 | 8,240.00 | 8,490.00 | 8,490.00 | 403,582 |
| 2024-05-23 | 8,110.00 | 8,220.00 | 8,000.00 | 8,210.00 | 8,210.00 | 83,531 |
| 2024-05-22 | 8,440.00 | 8,690.00 | 8,100.00 | 8,160.00 | 8,160.00 | 381,257 |
| 2024-05-21 | 8,070.00 | 8,380.00 | 8,070.00 | 8,160.00 | 8,160.00 | 275,350 |
| 2024-05-20 | 7,980.00 | 8,720.00 | 7,860.00 | 8,150.00 | 8,150.00 | 624,890 |
| 2024-05-17 | 8,240.00 | 8,240.00 | 7,910.00 | 7,980.00 | 7,980.00 | 120,286 |
| 2024-05-16 | 8,130.00 | 8,330.00 | 8,070.00 | 8,240.00 | 8,240.00 | 302,410 |
| 2024-05-14 | 7,940.00 | 8,060.00 | 7,890.00 | 8,040.00 | 8,040.00 | 69,350 |
| 2024-05-13 | 8,070.00 | 8,170.00 | 7,890.00 | 7,980.00 | 7,980.00 | 128,098 |
| 2024-05-10 | 7,860.00 | 8,420.00 | 7,810.00 | 8,010.00 | 8,010.00 | 693,000 |
| 2024-05-09 | 7,700.00 | 8,140.00 | 7,660.00 | 7,870.00 | 7,870.00 | 190,943 |
| 2024-05-08 | 7,730.00 | 7,800.00 | 7,650.00 | 7,660.00 | 7,660.00 | 48,930 |
| 2024-05-07 | 7,740.00 | 7,960.00 | 7,700.00 | 7,730.00 | 7,730.00 | 62,186 |
| 2024-05-03 | 7,940.00 | 8,040.00 | 7,690.00 | 7,720.00 | 7,720.00 | 108,273 |
| 2024-05-02 | 7,860.00 | 8,100.00 | 7,860.00 | 7,930.00 | 7,930.00 | 167,907 |
| 2024-04-30 | 7,750.00 | 8,510.00 | 7,740.00 | 7,870.00 | 7,870.00 | 1,014,973 |
| 2024-04-29 | 7,780.00 | 7,780.00 | 7,700.00 | 7,740.00 | 7,740.00 | 15,700 |
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.