Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 7,830.00 | 8,030.00 | 7,720.00 | 7,790.00 | 7,790.00 | 1,094,396 |
| 2023-11-01 | 7,260.00 | 8,440.00 | 7,230.00 | 7,800.00 | 7,800.00 | 6,586,466 |
| 2023-10-31 | 6,700.00 | 8,000.00 | 6,700.00 | 7,130.00 | 7,130.00 | 5,810,463 |
| 2023-10-30 | 6,560.00 | 6,740.00 | 6,490.00 | 6,660.00 | 6,660.00 | 143,306 |
| 2023-10-27 | 6,560.00 | 6,810.00 | 6,350.00 | 6,560.00 | 6,560.00 | 290,189 |
| 2023-10-26 | 7,110.00 | 7,130.00 | 6,430.00 | 6,530.00 | 6,530.00 | 454,211 |
| 2023-10-25 | 6,700.00 | 8,020.00 | 6,630.00 | 7,210.00 | 7,210.00 | 2,337,788 |
| 2023-10-24 | 6,300.00 | 6,790.00 | 6,300.00 | 6,700.00 | 6,700.00 | 154,860 |
| 2023-10-23 | 6,160.00 | 6,570.00 | 6,160.00 | 6,250.00 | 6,250.00 | 94,412 |
| 2023-10-20 | 6,200.00 | 6,360.00 | 5,980.00 | 6,240.00 | 6,240.00 | 98,980 |
| 2023-10-19 | 6,500.00 | 6,540.00 | 6,300.00 | 6,320.00 | 6,320.00 | 65,810 |
| 2023-10-18 | 6,710.00 | 6,750.00 | 6,550.00 | 6,570.00 | 6,570.00 | 46,713 |
| 2023-10-17 | 6,580.00 | 6,770.00 | 6,580.00 | 6,710.00 | 6,710.00 | 34,976 |
| 2023-10-16 | 6,770.00 | 6,900.00 | 6,510.00 | 6,540.00 | 6,540.00 | 68,975 |
| 2023-10-13 | 6,870.00 | 6,910.00 | 6,660.00 | 6,690.00 | 6,690.00 | 60,760 |
| 2023-10-12 | 6,630.00 | 6,910.00 | 6,630.00 | 6,870.00 | 6,870.00 | 72,267 |
| 2023-10-11 | 6,470.00 | 6,670.00 | 6,470.00 | 6,670.00 | 6,670.00 | 61,741 |
| 2023-10-10 | 6,600.00 | 6,910.00 | 6,380.00 | 6,380.00 | 6,380.00 | 104,570 |
| 2023-10-06 | 6,340.00 | 6,610.00 | 6,340.00 | 6,600.00 | 6,600.00 | 70,176 |
| 2023-10-05 | 6,470.00 | 6,660.00 | 6,300.00 | 6,470.00 | 6,470.00 | 139,490 |
| 2023-10-04 | 6,830.00 | 6,830.00 | 6,480.00 | 6,480.00 | 6,480.00 | 94,145 |
| 2023-09-27 | 6,620.00 | 6,970.00 | 6,610.00 | 6,910.00 | 6,910.00 | 55,818 |
| 2023-09-26 | 6,800.00 | 7,190.00 | 6,770.00 | 6,800.00 | 6,800.00 | 62,979 |
| 2023-09-25 | 7,120.00 | 7,170.00 | 6,710.00 | 6,730.00 | 6,730.00 | 109,537 |
| 2023-09-22 | 6,700.00 | 6,950.00 | 6,700.00 | 6,860.00 | 6,860.00 | 66,414 |
| 2023-09-21 | 7,160.00 | 7,280.00 | 6,850.00 | 6,850.00 | 6,850.00 | 163,874 |
| 2023-09-20 | 7,410.00 | 7,410.00 | 7,160.00 | 7,230.00 | 7,230.00 | 112,794 |
| 2023-09-19 | 7,670.00 | 7,670.00 | 7,350.00 | 7,430.00 | 7,430.00 | 94,968 |
| 2023-09-18 | 7,690.00 | 7,740.00 | 7,520.00 | 7,600.00 | 7,600.00 | 70,172 |
| 2023-09-15 | 7,700.00 | 7,760.00 | 7,650.00 | 7,690.00 | 7,690.00 | 62,817 |
| 2023-09-14 | 7,690.00 | 7,760.00 | 7,620.00 | 7,690.00 | 7,690.00 | 77,517 |
| 2023-09-13 | 7,650.00 | 7,910.00 | 7,550.00 | 7,720.00 | 7,720.00 | 208,884 |
| 2023-09-12 | 7,810.00 | 7,920.00 | 7,630.00 | 7,690.00 | 7,690.00 | 95,097 |
| 2023-09-11 | 7,860.00 | 7,920.00 | 7,660.00 | 7,800.00 | 7,800.00 | 165,345 |
| 2023-09-08 | 7,210.00 | 8,200.00 | 7,200.00 | 7,890.00 | 7,890.00 | 984,512 |
| 2023-09-07 | 7,470.00 | 7,690.00 | 7,220.00 | 7,220.00 | 7,220.00 | 198,561 |
| 2023-09-06 | 7,500.00 | 7,640.00 | 7,460.00 | 7,470.00 | 7,470.00 | 85,438 |
| 2023-09-05 | 7,510.00 | 7,920.00 | 7,510.00 | 7,550.00 | 7,550.00 | 256,967 |
| 2023-09-04 | 7,550.00 | 7,620.00 | 7,330.00 | 7,560.00 | 7,560.00 | 167,073 |
| 2023-09-01 | 7,850.00 | 7,950.00 | 7,610.00 | 7,650.00 | 7,650.00 | 150,297 |
| 2023-08-31 | 8,000.00 | 8,000.00 | 7,730.00 | 7,900.00 | 7,900.00 | 225,619 |
| 2023-08-30 | 8,090.00 | 8,110.00 | 7,950.00 | 8,020.00 | 8,020.00 | 213,714 |
| 2023-08-29 | 8,100.00 | 8,220.00 | 7,940.00 | 8,070.00 | 8,070.00 | 469,186 |
| 2023-08-28 | 7,950.00 | 8,340.00 | 7,810.00 | 7,980.00 | 7,980.00 | 743,729 |
| 2023-08-25 | 7,610.00 | 7,920.00 | 7,500.00 | 7,690.00 | 7,690.00 | 339,656 |
| 2023-08-24 | 7,480.00 | 7,690.00 | 7,360.00 | 7,690.00 | 7,690.00 | 217,179 |
| 2023-08-23 | 7,430.00 | 7,670.00 | 7,430.00 | 7,520.00 | 7,520.00 | 192,884 |
| 2023-08-22 | 7,760.00 | 7,990.00 | 7,390.00 | 7,580.00 | 7,580.00 | 400,407 |
| 2023-08-21 | 7,550.00 | 7,770.00 | 7,360.00 | 7,610.00 | 7,610.00 | 281,082 |
| 2023-08-18 | 7,710.00 | 8,470.00 | 7,540.00 | 7,660.00 | 7,660.00 | 1,352,731 |
| 2023-08-17 | 7,900.00 | 7,990.00 | 7,410.00 | 7,750.00 | 7,750.00 | 471,278 |
| 2023-08-16 | 8,340.00 | 8,340.00 | 7,700.00 | 8,100.00 | 8,100.00 | 658,332 |
| 2023-08-14 | 8,090.00 | 9,000.00 | 8,050.00 | 8,340.00 | 8,340.00 | 3,647,645 |
| 2023-08-11 | 8,070.00 | 8,350.00 | 7,900.00 | 7,940.00 | 7,940.00 | 1,630,334 |
| 2023-08-10 | 7,800.00 | 8,420.00 | 7,500.00 | 8,180.00 | 8,180.00 | 5,360,855 |
| 2023-08-09 | 6,790.00 | 6,960.00 | 6,700.00 | 6,880.00 | 6,880.00 | 71,753 |
| 2023-08-08 | 6,950.00 | 7,120.00 | 6,720.00 | 6,850.00 | 6,850.00 | 113,521 |
| 2023-08-07 | 7,110.00 | 7,110.00 | 6,950.00 | 6,960.00 | 6,960.00 | 73,224 |
| 2023-08-04 | 6,840.00 | 7,350.00 | 6,810.00 | 7,110.00 | 7,110.00 | 193,767 |
| 2023-08-03 | 6,700.00 | 6,870.00 | 6,550.00 | 6,840.00 | 6,840.00 | 134,892 |
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.