Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 7,650.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,700.00 | 35,912 |
| 2024-04-25 | 7,790.00 | 7,810.00 | 7,630.00 | 7,630.00 | 7,630.00 | 31,797 |
| 2024-04-24 | 7,820.00 | 7,880.00 | 7,790.00 | 7,830.00 | 7,830.00 | 49,170 |
| 2024-04-23 | 7,770.00 | 7,910.00 | 7,760.00 | 7,840.00 | 7,840.00 | 52,346 |
| 2024-04-22 | 7,750.00 | 7,960.00 | 7,700.00 | 7,840.00 | 7,840.00 | 48,107 |
| 2024-04-19 | 7,710.00 | 7,950.00 | 7,610.00 | 7,750.00 | 7,750.00 | 75,541 |
| 2024-04-18 | 7,610.00 | 7,910.00 | 7,610.00 | 7,710.00 | 7,710.00 | 85,820 |
| 2024-04-17 | 7,600.00 | 9,000.00 | 7,600.00 | 7,620.00 | 7,620.00 | 972,059 |
| 2024-04-16 | 7,780.00 | 7,780.00 | 7,540.00 | 7,610.00 | 7,610.00 | 33,604 |
| 2024-04-15 | 7,690.00 | 7,820.00 | 7,610.00 | 7,780.00 | 7,780.00 | 33,149 |
| 2024-04-12 | 7,730.00 | 7,870.00 | 7,730.00 | 7,770.00 | 7,770.00 | 21,756 |
| 2024-04-11 | 7,640.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 22,446 |
| 2024-04-09 | 7,700.00 | 8,000.00 | 7,660.00 | 7,710.00 | 7,710.00 | 38,002 |
| 2024-04-08 | 7,810.00 | 7,840.00 | 7,700.00 | 7,730.00 | 7,730.00 | 32,796 |
| 2024-04-05 | 8,020.00 | 8,050.00 | 7,700.00 | 7,860.00 | 7,860.00 | 71,261 |
| 2024-04-04 | 8,130.00 | 8,210.00 | 7,920.00 | 8,050.00 | 8,050.00 | 79,708 |
| 2024-04-03 | 8,200.00 | 8,330.00 | 8,080.00 | 8,110.00 | 8,110.00 | 65,052 |
| 2024-04-02 | 8,430.00 | 8,500.00 | 8,190.00 | 8,270.00 | 8,270.00 | 53,382 |
| 2024-04-01 | 8,150.00 | 8,630.00 | 8,100.00 | 8,420.00 | 8,420.00 | 165,099 |
| 2024-03-29 | 8,070.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 26,921 |
| 2024-03-28 | 8,280.00 | 8,470.00 | 8,030.00 | 8,100.00 | 8,100.00 | 53,573 |
| 2024-03-27 | 8,390.00 | 8,450.00 | 8,150.00 | 8,280.00 | 8,280.00 | 72,176 |
| 2024-03-26 | 7,830.00 | 8,700.00 | 7,820.00 | 8,470.00 | 8,470.00 | 478,819 |
| 2024-03-25 | 7,850.00 | 7,910.00 | 7,820.00 | 7,880.00 | 7,880.00 | 12,163 |
| 2024-03-22 | 7,850.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,850.00 | 29,872 |
| 2024-03-21 | 7,890.00 | 7,910.00 | 7,830.00 | 7,840.00 | 7,840.00 | 29,900 |
| 2024-03-20 | 7,930.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,880.00 | 25,825 |
| 2024-03-19 | 7,910.00 | 8,120.00 | 7,910.00 | 7,920.00 | 7,920.00 | 21,994 |
| 2024-03-18 | 8,000.00 | 8,200.00 | 7,850.00 | 7,930.00 | 7,930.00 | 41,145 |
| 2024-03-15 | 7,850.00 | 8,060.00 | 7,760.00 | 7,950.00 | 7,950.00 | 23,957 |
| 2024-03-14 | 7,800.00 | 8,040.00 | 7,770.00 | 7,850.00 | 7,850.00 | 45,552 |
| 2024-03-13 | 8,020.00 | 8,120.00 | 7,840.00 | 7,840.00 | 7,840.00 | 45,574 |
| 2024-03-12 | 8,010.00 | 8,130.00 | 8,000.00 | 8,020.00 | 8,020.00 | 34,940 |
| 2024-03-11 | 7,950.00 | 8,290.00 | 7,870.00 | 8,080.00 | 8,080.00 | 116,471 |
| 2024-03-08 | 7,780.00 | 8,070.00 | 7,780.00 | 7,950.00 | 7,950.00 | 62,410 |
| 2024-03-07 | 7,700.00 | 7,880.00 | 7,690.00 | 7,790.00 | 7,790.00 | 37,946 |
| 2024-03-06 | 7,880.00 | 8,200.00 | 7,700.00 | 7,720.00 | 7,720.00 | 87,381 |
| 2024-03-05 | 7,750.00 | 8,080.00 | 7,710.00 | 7,950.00 | 7,950.00 | 153,127 |
| 2024-03-04 | 8,200.00 | 8,280.00 | 7,820.00 | 7,820.00 | 7,820.00 | 138,301 |
| 2024-02-29 | 8,300.00 | 8,650.00 | 8,050.00 | 8,200.00 | 8,200.00 | 328,947 |
| 2024-02-28 | 8,510.00 | 8,510.00 | 8,130.00 | 8,220.00 | 8,220.00 | 75,498 |
| 2024-02-27 | 8,400.00 | 8,450.00 | 8,250.00 | 8,430.00 | 8,430.00 | 78,026 |
| 2024-02-26 | 8,280.00 | 8,500.00 | 8,190.00 | 8,290.00 | 8,290.00 | 91,063 |
| 2024-02-23 | 8,240.00 | 8,620.00 | 8,110.00 | 8,280.00 | 8,280.00 | 159,526 |
| 2024-02-22 | 8,160.00 | 8,330.00 | 8,080.00 | 8,190.00 | 8,190.00 | 152,590 |
| 2024-02-21 | 7,950.00 | 8,240.00 | 7,950.00 | 8,170.00 | 8,170.00 | 208,403 |
| 2024-02-20 | 7,730.00 | 7,870.00 | 7,660.00 | 7,860.00 | 7,860.00 | 36,481 |
| 2024-02-19 | 7,870.00 | 7,870.00 | 7,700.00 | 7,730.00 | 7,730.00 | 31,735 |
| 2024-02-16 | 7,780.00 | 7,890.00 | 7,670.00 | 7,770.00 | 7,770.00 | 40,084 |
| 2024-02-15 | 7,880.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,810.00 | 34,204 |
| 2024-02-14 | 7,760.00 | 7,880.00 | 7,710.00 | 7,800.00 | 7,800.00 | 33,639 |
| 2024-02-13 | 7,860.00 | 7,900.00 | 7,670.00 | 7,870.00 | 7,870.00 | 60,226 |
| 2024-02-08 | 8,110.00 | 8,140.00 | 7,760.00 | 7,780.00 | 7,780.00 | 90,473 |
| 2024-02-07 | 7,670.00 | 8,430.00 | 7,670.00 | 8,110.00 | 8,110.00 | 326,413 |
| 2024-02-06 | 7,570.00 | 7,740.00 | 7,500.00 | 7,590.00 | 7,590.00 | 40,224 |
| 2024-02-05 | 7,710.00 | 7,900.00 | 7,650.00 | 7,660.00 | 7,660.00 | 39,991 |
| 2024-02-02 | 7,860.00 | 7,960.00 | 7,770.00 | 7,800.00 | 7,800.00 | 46,395 |
| 2024-02-01 | 7,950.00 | 8,070.00 | 7,800.00 | 7,850.00 | 7,850.00 | 68,163 |
| 2024-01-31 | 8,030.00 | 8,190.00 | 7,940.00 | 8,040.00 | 8,040.00 | 44,798 |
| 2024-01-30 | 8,160.00 | 8,270.00 | 8,160.00 | 8,160.00 | 8,160.00 | 31,950 |
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.