Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 7,010.00 | 7,010.00 | 6,900.00 | 6,930.00 | 6,930.00 | 78,874 |
| 2023-07-31 | 6,850.00 | 7,070.00 | 6,850.00 | 6,880.00 | 6,880.00 | 79,799 |
| 2023-07-28 | 6,630.00 | 6,970.00 | 6,630.00 | 6,890.00 | 6,890.00 | 76,093 |
| 2023-07-27 | 6,500.00 | 6,970.00 | 6,400.00 | 6,730.00 | 6,730.00 | 143,528 |
| 2023-07-26 | 7,010.00 | 7,100.00 | 6,250.00 | 6,600.00 | 6,600.00 | 327,221 |
| 2023-07-25 | 7,130.00 | 7,210.00 | 7,000.00 | 7,010.00 | 7,010.00 | 145,333 |
| 2023-07-24 | 7,490.00 | 7,490.00 | 7,190.00 | 7,220.00 | 7,220.00 | 127,244 |
| 2023-07-21 | 7,540.00 | 7,870.00 | 7,390.00 | 7,490.00 | 7,490.00 | 192,815 |
| 2023-07-20 | 7,040.00 | 8,050.00 | 7,040.00 | 7,620.00 | 7,620.00 | 2,291,837 |
| 2023-07-19 | 7,200.00 | 7,290.00 | 7,050.00 | 7,050.00 | 7,050.00 | 115,598 |
| 2023-07-18 | 7,330.00 | 7,380.00 | 7,190.00 | 7,220.00 | 7,220.00 | 68,651 |
| 2023-07-17 | 7,180.00 | 7,790.00 | 7,110.00 | 7,330.00 | 7,330.00 | 187,053 |
| 2023-07-14 | 7,310.00 | 7,380.00 | 7,110.00 | 7,180.00 | 7,180.00 | 99,485 |
| 2023-07-13 | 7,480.00 | 7,530.00 | 7,310.00 | 7,310.00 | 7,310.00 | 88,309 |
| 2023-07-12 | 7,220.00 | 7,460.00 | 7,220.00 | 7,400.00 | 7,400.00 | 128,720 |
| 2023-07-11 | 7,090.00 | 7,290.00 | 7,090.00 | 7,210.00 | 7,210.00 | 71,449 |
| 2023-07-10 | 7,200.00 | 7,300.00 | 7,070.00 | 7,100.00 | 7,100.00 | 105,318 |
| 2023-07-07 | 6,940.00 | 7,310.00 | 6,940.00 | 7,270.00 | 7,270.00 | 130,806 |
| 2023-07-06 | 7,300.00 | 7,310.00 | 7,050.00 | 7,070.00 | 7,070.00 | 143,963 |
| 2023-07-05 | 7,460.00 | 7,460.00 | 7,250.00 | 7,270.00 | 7,270.00 | 103,575 |
| 2023-07-04 | 7,690.00 | 7,700.00 | 7,380.00 | 7,440.00 | 7,440.00 | 103,834 |
| 2023-07-03 | 7,510.00 | 7,670.00 | 7,410.00 | 7,600.00 | 7,600.00 | 98,298 |
| 2023-06-30 | 7,410.00 | 7,470.00 | 7,310.00 | 7,380.00 | 7,380.00 | 81,048 |
| 2023-06-29 | 7,710.00 | 7,770.00 | 7,360.00 | 7,410.00 | 7,410.00 | 187,311 |
| 2023-06-28 | 7,960.00 | 8,010.00 | 7,700.00 | 7,700.00 | 7,700.00 | 156,377 |
| 2023-06-27 | 7,720.00 | 7,880.00 | 7,720.00 | 7,860.00 | 7,860.00 | 110,772 |
| 2023-06-26 | 7,690.00 | 7,840.00 | 7,690.00 | 7,750.00 | 7,750.00 | 153,339 |
| 2023-06-23 | 8,020.00 | 8,140.00 | 7,730.00 | 7,810.00 | 7,810.00 | 315,451 |
| 2023-06-22 | 8,210.00 | 8,290.00 | 8,010.00 | 8,020.00 | 8,020.00 | 373,076 |
| 2023-06-21 | 8,450.00 | 8,590.00 | 8,220.00 | 8,270.00 | 8,270.00 | 524,307 |
| 2023-06-20 | 8,320.00 | 9,650.00 | 8,270.00 | 8,480.00 | 8,480.00 | 7,169,249 |
| 2023-06-19 | 8,250.00 | 8,290.00 | 8,060.00 | 8,070.00 | 8,070.00 | 88,705 |
| 2023-06-16 | 8,120.00 | 8,240.00 | 8,060.00 | 8,180.00 | 8,180.00 | 57,658 |
| 2023-06-15 | 8,140.00 | 8,230.00 | 8,030.00 | 8,090.00 | 8,090.00 | 56,630 |
| 2023-06-14 | 8,270.00 | 8,270.00 | 8,110.00 | 8,140.00 | 8,140.00 | 85,491 |
| 2023-06-13 | 8,310.00 | 8,440.00 | 8,180.00 | 8,180.00 | 8,180.00 | 107,110 |
| 2023-06-12 | 8,650.00 | 8,650.00 | 8,320.00 | 8,380.00 | 8,380.00 | 90,103 |
| 2023-06-09 | 8,350.00 | 8,640.00 | 8,350.00 | 8,580.00 | 8,580.00 | 156,782 |
| 2023-06-08 | 8,300.00 | 8,510.00 | 8,300.00 | 8,380.00 | 8,380.00 | 75,489 |
| 2023-06-07 | 8,330.00 | 8,520.00 | 8,310.00 | 8,400.00 | 8,400.00 | 96,428 |
| 2023-06-05 | 8,320.00 | 8,610.00 | 8,300.00 | 8,330.00 | 8,330.00 | 118,960 |
| 2023-06-02 | 8,160.00 | 8,370.00 | 8,150.00 | 8,310.00 | 8,310.00 | 106,353 |
| 2023-06-01 | 8,050.00 | 8,250.00 | 8,050.00 | 8,200.00 | 8,200.00 | 73,311 |
| 2023-05-31 | 8,160.00 | 8,240.00 | 8,110.00 | 8,140.00 | 8,140.00 | 60,352 |
| 2023-05-30 | 8,100.00 | 8,230.00 | 7,970.00 | 8,150.00 | 8,150.00 | 115,954 |
| 2023-05-26 | 8,470.00 | 8,510.00 | 8,110.00 | 8,160.00 | 8,160.00 | 208,059 |
| 2023-05-25 | 8,570.00 | 8,670.00 | 8,440.00 | 8,440.00 | 8,440.00 | 108,581 |
| 2023-05-24 | 8,770.00 | 8,850.00 | 8,530.00 | 8,600.00 | 8,600.00 | 184,612 |
| 2023-05-23 | 8,770.00 | 8,890.00 | 8,730.00 | 8,810.00 | 8,810.00 | 71,776 |
| 2023-05-22 | 8,910.00 | 8,920.00 | 8,710.00 | 8,830.00 | 8,830.00 | 89,572 |
| 2023-05-19 | 8,700.00 | 8,940.00 | 8,700.00 | 8,910.00 | 8,910.00 | 155,543 |
| 2023-05-18 | 8,670.00 | 8,880.00 | 8,640.00 | 8,720.00 | 8,720.00 | 102,290 |
| 2023-05-17 | 8,440.00 | 8,700.00 | 8,440.00 | 8,610.00 | 8,610.00 | 125,709 |
| 2023-05-16 | 8,660.00 | 8,880.00 | 8,500.00 | 8,550.00 | 8,550.00 | 179,468 |
| 2023-05-15 | 9,000.00 | 9,000.00 | 8,730.00 | 8,730.00 | 8,730.00 | 209,207 |
| 2023-05-12 | 9,490.00 | 9,500.00 | 9,000.00 | 9,050.00 | 9,050.00 | 217,735 |
| 2023-05-11 | 9,540.00 | 9,690.00 | 9,310.00 | 9,360.00 | 9,360.00 | 310,230 |
| 2023-05-10 | 9,280.00 | 10,150.00 | 9,280.00 | 9,500.00 | 9,500.00 | 1,849,253 |
| 2023-05-09 | 9,160.00 | 9,410.00 | 9,100.00 | 9,230.00 | 9,230.00 | 143,581 |
| 2023-05-08 | 9,140.00 | 9,230.00 | 9,080.00 | 9,230.00 | 9,230.00 | 80,310 |
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.