Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 8,160.00 | 8,420.00 | 8,010.00 | 8,240.00 | 8,240.00 | 61,125 |
| 2024-01-26 | 8,180.00 | 8,600.00 | 8,130.00 | 8,260.00 | 8,260.00 | 83,878 |
| 2024-01-25 | 8,140.00 | 8,320.00 | 7,880.00 | 8,190.00 | 8,190.00 | 131,573 |
| 2024-01-24 | 8,200.00 | 8,380.00 | 7,990.00 | 8,200.00 | 8,200.00 | 100,741 |
| 2024-01-23 | 8,290.00 | 8,390.00 | 8,180.00 | 8,200.00 | 8,200.00 | 187,401 |
| 2024-01-22 | 8,020.00 | 8,750.00 | 7,980.00 | 8,400.00 | 8,400.00 | 253,798 |
| 2024-01-19 | 8,250.00 | 8,250.00 | 8,020.00 | 8,100.00 | 8,100.00 | 79,879 |
| 2024-01-18 | 8,080.00 | 8,430.00 | 7,900.00 | 8,110.00 | 8,110.00 | 96,565 |
| 2024-01-17 | 8,370.00 | 8,440.00 | 8,070.00 | 8,130.00 | 8,130.00 | 98,478 |
| 2024-01-16 | 8,340.00 | 8,520.00 | 8,120.00 | 8,440.00 | 8,440.00 | 93,184 |
| 2024-01-15 | 8,340.00 | 8,510.00 | 7,690.00 | 8,330.00 | 8,330.00 | 169,071 |
| 2024-01-12 | 8,460.00 | 8,590.00 | 8,280.00 | 8,330.00 | 8,330.00 | 1,506,919 |
| 2024-01-11 | 8,280.00 | 8,700.00 | 8,160.00 | 8,570.00 | 8,570.00 | 525,301 |
| 2024-01-10 | 8,250.00 | 8,440.00 | 8,150.00 | 8,180.00 | 8,180.00 | 455,236 |
| 2024-01-09 | 8,160.00 | 8,630.00 | 8,110.00 | 8,170.00 | 8,170.00 | 886,179 |
| 2024-01-08 | 8,550.00 | 8,640.00 | 8,010.00 | 8,160.00 | 8,160.00 | 227,094 |
| 2024-01-05 | 8,310.00 | 8,500.00 | 8,230.00 | 8,480.00 | 8,480.00 | 167,447 |
| 2024-01-04 | 8,260.00 | 8,550.00 | 8,040.00 | 8,270.00 | 8,270.00 | 379,838 |
| 2024-01-03 | 7,950.00 | 8,360.00 | 7,770.00 | 8,260.00 | 8,260.00 | 478,793 |
| 2024-01-02 | 7,560.00 | 8,080.00 | 7,560.00 | 7,930.00 | 7,930.00 | 309,414 |
| 2023-12-28 | 7,230.00 | 7,640.00 | 7,200.00 | 7,570.00 | 7,570.00 | 187,357 |
| 2023-12-27 | 7,060.00 | 7,760.00 | 6,980.00 | 7,300.00 | 7,300.00 | 413,513 |
| 2023-12-26 | 7,220.00 | 7,220.00 | 7,050.00 | 7,060.00 | 7,060.00 | 84,587 |
| 2023-12-22 | 7,180.00 | 7,230.00 | 7,100.00 | 7,190.00 | 7,190.00 | 49,499 |
| 2023-12-21 | 7,160.00 | 7,340.00 | 7,070.00 | 7,170.00 | 7,170.00 | 98,176 |
| 2023-12-20 | 7,130.00 | 7,210.00 | 7,080.00 | 7,160.00 | 7,160.00 | 103,869 |
| 2023-12-19 | 6,910.00 | 7,130.00 | 6,910.00 | 7,110.00 | 7,110.00 | 77,018 |
| 2023-12-18 | 7,020.00 | 7,040.00 | 6,910.00 | 6,950.00 | 6,950.00 | 40,522 |
| 2023-12-15 | 7,000.00 | 7,040.00 | 6,940.00 | 7,020.00 | 7,020.00 | 34,741 |
| 2023-12-14 | 6,890.00 | 7,020.00 | 6,880.00 | 7,000.00 | 7,000.00 | 57,745 |
| 2023-12-13 | 6,960.00 | 6,970.00 | 6,860.00 | 6,880.00 | 6,880.00 | 28,686 |
| 2023-12-12 | 6,970.00 | 7,000.00 | 6,830.00 | 6,960.00 | 6,960.00 | 61,884 |
| 2023-12-11 | 6,980.00 | 7,090.00 | 6,970.00 | 6,970.00 | 6,970.00 | 52,794 |
| 2023-12-08 | 7,010.00 | 7,140.00 | 6,960.00 | 6,990.00 | 6,990.00 | 35,270 |
| 2023-12-07 | 6,990.00 | 7,110.00 | 6,950.00 | 7,000.00 | 7,000.00 | 52,931 |
| 2023-12-06 | 6,780.00 | 7,070.00 | 6,710.00 | 7,050.00 | 7,050.00 | 68,071 |
| 2023-12-05 | 6,860.00 | 6,980.00 | 6,740.00 | 6,820.00 | 6,820.00 | 71,477 |
| 2023-12-04 | 6,910.00 | 7,040.00 | 6,850.00 | 6,900.00 | 6,900.00 | 63,677 |
| 2023-12-01 | 6,820.00 | 7,070.00 | 6,820.00 | 6,970.00 | 6,970.00 | 73,153 |
| 2023-11-30 | 6,810.00 | 6,930.00 | 6,710.00 | 6,820.00 | 6,820.00 | 63,460 |
| 2023-11-29 | 6,920.00 | 6,990.00 | 6,770.00 | 6,840.00 | 6,840.00 | 82,159 |
| 2023-11-28 | 6,970.00 | 7,020.00 | 6,850.00 | 6,910.00 | 6,910.00 | 83,190 |
| 2023-11-27 | 7,090.00 | 7,110.00 | 6,970.00 | 6,980.00 | 6,980.00 | 80,972 |
| 2023-11-24 | 7,030.00 | 7,240.00 | 7,010.00 | 7,110.00 | 7,110.00 | 107,931 |
| 2023-11-23 | 7,070.00 | 7,130.00 | 7,010.00 | 7,060.00 | 7,060.00 | 74,221 |
| 2023-11-22 | 7,110.00 | 7,200.00 | 7,010.00 | 7,070.00 | 7,070.00 | 115,866 |
| 2023-11-21 | 7,240.00 | 7,260.00 | 7,050.00 | 7,180.00 | 7,180.00 | 122,037 |
| 2023-11-20 | 7,000.00 | 7,350.00 | 6,880.00 | 7,230.00 | 7,230.00 | 276,361 |
| 2023-11-17 | 7,370.00 | 7,400.00 | 7,040.00 | 7,060.00 | 7,060.00 | 275,113 |
| 2023-11-16 | 7,450.00 | 7,560.00 | 7,420.00 | 7,470.00 | 7,470.00 | 119,816 |
| 2023-11-15 | 7,540.00 | 7,600.00 | 7,410.00 | 7,440.00 | 7,440.00 | 167,704 |
| 2023-11-14 | 6,880.00 | 7,710.00 | 6,880.00 | 7,490.00 | 7,490.00 | 675,579 |
| 2023-11-13 | 7,340.00 | 7,470.00 | 6,800.00 | 6,830.00 | 6,830.00 | 399,543 |
| 2023-11-10 | 7,800.00 | 7,800.00 | 7,260.00 | 7,300.00 | 7,300.00 | 456,670 |
| 2023-11-09 | 7,820.00 | 7,960.00 | 7,640.00 | 7,880.00 | 7,880.00 | 465,288 |
| 2023-11-08 | 7,950.00 | 8,060.00 | 7,800.00 | 7,820.00 | 7,820.00 | 441,404 |
| 2023-11-07 | 8,130.00 | 8,750.00 | 7,770.00 | 7,890.00 | 7,890.00 | 4,161,508 |
| 2023-11-06 | 7,920.00 | 8,150.00 | 7,610.00 | 8,080.00 | 8,080.00 | 1,038,854 |
| 2023-11-03 | 7,920.00 | 8,330.00 | 7,790.00 | 7,920.00 | 7,920.00 | 3,038,657 |
| 2023-11-02 | 7,830.00 | 8,030.00 | 7,720.00 | 7,790.00 | 7,790.00 | 1,094,396 |
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.