Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 9,140.00 | 9,230.00 | 9,080.00 | 9,230.00 | 9,230.00 | 80,310 |
| 2023-05-04 | 9,010.00 | 9,100.00 | 8,910.00 | 9,100.00 | 9,100.00 | 67,762 |
| 2023-05-03 | 8,840.00 | 9,210.00 | 8,840.00 | 9,010.00 | 9,010.00 | 164,932 |
| 2023-05-02 | 8,910.00 | 9,080.00 | 8,800.00 | 9,040.00 | 9,040.00 | 131,957 |
| 2023-04-28 | 8,900.00 | 9,150.00 | 8,800.00 | 8,980.00 | 8,980.00 | 168,518 |
| 2023-04-27 | 8,940.00 | 9,200.00 | 8,800.00 | 9,020.00 | 9,020.00 | 154,010 |
| 2023-04-26 | 8,880.00 | 9,400.00 | 8,720.00 | 9,030.00 | 9,030.00 | 261,022 |
| 2023-04-25 | 8,810.00 | 9,020.00 | 8,550.00 | 8,990.00 | 8,990.00 | 394,167 |
| 2023-04-24 | 9,840.00 | 9,840.00 | 8,900.00 | 8,950.00 | 8,950.00 | 795,471 |
| 2023-04-21 | 10,250.00 | 10,300.00 | 10,030.00 | 10,030.00 | 10,030.00 | 373,384 |
| 2023-04-20 | 10,820.00 | 10,890.00 | 10,260.00 | 10,300.00 | 10,300.00 | 420,500 |
| 2023-04-19 | 10,940.00 | 11,160.00 | 10,630.00 | 10,700.00 | 10,700.00 | 607,805 |
| 2023-04-18 | 10,260.00 | 10,910.00 | 10,100.00 | 10,910.00 | 10,910.00 | 840,152 |
| 2023-04-17 | 10,400.00 | 10,400.00 | 10,200.00 | 10,240.00 | 10,240.00 | 139,442 |
| 2023-04-14 | 10,270.00 | 10,400.00 | 10,220.00 | 10,310.00 | 10,310.00 | 166,543 |
| 2023-04-13 | 10,450.00 | 10,490.00 | 10,160.00 | 10,220.00 | 10,220.00 | 228,116 |
| 2023-04-12 | 10,400.00 | 10,700.00 | 10,350.00 | 10,430.00 | 10,430.00 | 319,129 |
| 2023-04-11 | 10,210.00 | 10,490.00 | 9,970.00 | 10,360.00 | 10,360.00 | 410,196 |
| 2023-04-10 | 10,500.00 | 10,600.00 | 10,180.00 | 10,210.00 | 10,210.00 | 334,821 |
| 2023-04-07 | 10,870.00 | 10,940.00 | 10,650.00 | 10,700.00 | 10,700.00 | 264,571 |
| 2023-04-06 | 11,080.00 | 11,080.00 | 10,830.00 | 10,880.00 | 10,880.00 | 325,963 |
| 2023-04-05 | 10,800.00 | 11,230.00 | 10,740.00 | 11,080.00 | 11,080.00 | 733,692 |
| 2023-04-04 | 10,650.00 | 10,800.00 | 10,460.00 | 10,800.00 | 10,800.00 | 346,343 |
| 2023-04-03 | 10,940.00 | 10,940.00 | 10,700.00 | 10,720.00 | 10,720.00 | 344,507 |
| 2023-03-31 | 10,730.00 | 10,990.00 | 10,560.00 | 10,940.00 | 10,940.00 | 832,402 |
| 2023-03-30 | 10,700.00 | 10,770.00 | 10,450.00 | 10,730.00 | 10,730.00 | 383,350 |
| 2023-03-29 | 10,220.00 | 10,630.00 | 10,050.00 | 10,620.00 | 10,620.00 | 746,982 |
| 2023-03-28 | 10,100.00 | 10,240.00 | 10,040.00 | 10,170.00 | 10,170.00 | 284,621 |
| 2023-03-27 | 10,360.00 | 10,380.00 | 9,910.00 | 10,130.00 | 10,130.00 | 305,640 |
| 2023-03-24 | 10,180.00 | 10,400.00 | 10,070.00 | 10,280.00 | 10,280.00 | 249,676 |
| 2023-03-23 | 10,310.00 | 10,430.00 | 10,140.00 | 10,160.00 | 10,160.00 | 307,872 |
| 2023-03-22 | 10,820.00 | 10,870.00 | 10,230.00 | 10,310.00 | 10,310.00 | 433,240 |
| 2023-03-21 | 10,920.00 | 11,000.00 | 10,520.00 | 10,530.00 | 10,530.00 | 339,129 |
| 2023-03-20 | 10,400.00 | 10,980.00 | 10,400.00 | 10,740.00 | 10,740.00 | 695,849 |
| 2023-03-17 | 10,280.00 | 10,460.00 | 10,220.00 | 10,400.00 | 10,400.00 | 382,192 |
| 2023-03-16 | 10,170.00 | 10,420.00 | 9,900.00 | 10,180.00 | 10,180.00 | 447,991 |
| 2023-03-15 | 10,230.00 | 10,450.00 | 10,170.00 | 10,270.00 | 10,270.00 | 412,840 |
| 2023-03-14 | 10,500.00 | 10,650.00 | 10,000.00 | 10,000.00 | 10,000.00 | 532,700 |
| 2023-03-13 | 10,950.00 | 10,950.00 | 10,370.00 | 10,730.00 | 10,730.00 | 426,476 |
| 2023-03-10 | 11,200.00 | 11,550.00 | 11,040.00 | 11,170.00 | 11,170.00 | 435,186 |
| 2023-03-09 | 11,040.00 | 11,540.00 | 10,640.00 | 11,540.00 | 11,540.00 | 926,846 |
| 2023-03-08 | 11,450.00 | 11,760.00 | 11,140.00 | 11,140.00 | 11,140.00 | 698,628 |
| 2023-03-07 | 12,000.00 | 12,100.00 | 11,690.00 | 11,700.00 | 11,700.00 | 647,702 |
| 2023-03-06 | 12,580.00 | 12,580.00 | 11,990.00 | 12,140.00 | 12,140.00 | 781,427 |
| 2023-03-03 | 12,820.00 | 13,000.00 | 12,500.00 | 12,650.00 | 12,650.00 | 787,766 |
| 2023-03-02 | 12,700.00 | 12,980.00 | 12,560.00 | 12,820.00 | 12,820.00 | 1,979,577 |
| 2023-02-28 | 11,890.00 | 12,490.00 | 11,890.00 | 12,400.00 | 12,400.00 | 1,130,258 |
| 2023-02-27 | 11,950.00 | 12,080.00 | 11,540.00 | 11,920.00 | 11,920.00 | 547,204 |
| 2023-02-24 | 12,100.00 | 12,250.00 | 11,910.00 | 12,090.00 | 12,090.00 | 483,466 |
| 2023-02-23 | 11,790.00 | 12,110.00 | 11,670.00 | 12,070.00 | 12,070.00 | 595,174 |
| 2023-02-22 | 11,860.00 | 12,000.00 | 11,670.00 | 11,710.00 | 11,710.00 | 423,030 |
| 2023-02-21 | 11,860.00 | 12,190.00 | 11,850.00 | 12,120.00 | 12,120.00 | 615,312 |
| 2023-02-20 | 11,630.00 | 12,000.00 | 11,480.00 | 11,860.00 | 11,860.00 | 629,780 |
| 2023-02-17 | 12,080.00 | 12,250.00 | 11,540.00 | 11,600.00 | 11,600.00 | 816,518 |
| 2023-02-16 | 12,290.00 | 12,520.00 | 12,120.00 | 12,150.00 | 12,150.00 | 770,001 |
| 2023-02-15 | 12,780.00 | 13,180.00 | 12,260.00 | 12,260.00 | 12,260.00 | 2,485,236 |
| 2023-02-14 | 12,960.00 | 13,180.00 | 12,720.00 | 12,750.00 | 12,750.00 | 2,008,383 |
| 2023-02-13 | 13,160.00 | 13,340.00 | 12,620.00 | 12,720.00 | 12,720.00 | 1,417,249 |
| 2023-02-10 | 13,440.00 | 14,090.00 | 12,850.00 | 12,880.00 | 12,880.00 | 6,529,286 |
| 2023-02-09 | 13,100.00 | 13,350.00 | 12,730.00 | 13,140.00 | 13,140.00 | 1,635,154 |
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.