Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 13,350.00 | 13,450.00 | 12,970.00 | 12,990.00 | 12,990.00 | 1,154,180 |
| 2023-02-07 | 12,800.00 | 13,380.00 | 12,680.00 | 13,350.00 | 13,350.00 | 2,351,311 |
| 2023-02-06 | 12,270.00 | 12,930.00 | 12,180.00 | 12,770.00 | 12,770.00 | 2,214,737 |
| 2023-02-03 | 12,580.00 | 12,680.00 | 12,100.00 | 12,210.00 | 12,210.00 | 1,096,531 |
| 2023-02-02 | 12,640.00 | 13,030.00 | 12,520.00 | 12,670.00 | 12,670.00 | 1,362,745 |
| 2023-02-01 | 12,850.00 | 13,010.00 | 12,310.00 | 12,580.00 | 12,580.00 | 1,347,809 |
| 2023-01-31 | 12,400.00 | 13,130.00 | 12,400.00 | 12,620.00 | 12,620.00 | 1,765,117 |
| 2023-01-30 | 13,800.00 | 13,830.00 | 12,650.00 | 12,650.00 | 12,650.00 | 2,392,289 |
| 2023-01-27 | 13,520.00 | 13,960.00 | 13,300.00 | 13,730.00 | 13,730.00 | 4,987,143 |
| 2023-01-26 | 12,970.00 | 14,770.00 | 12,810.00 | 13,200.00 | 13,200.00 | 11,785,180 |
| 2023-01-25 | 13,120.00 | 13,970.00 | 12,460.00 | 12,930.00 | 12,930.00 | 5,834,240 |
| 2023-01-20 | 13,100.00 | 13,300.00 | 12,850.00 | 13,000.00 | 13,000.00 | 4,139,674 |
| 2023-01-19 | 11,600.00 | 13,450.00 | 11,200.00 | 13,100.00 | 13,100.00 | 16,215,210 |
| 2023-01-18 | 11,250.00 | 11,700.00 | 11,000.00 | 11,700.00 | 11,700.00 | 2,478,319 |
| 2023-01-17 | 11,100.00 | 11,350.00 | 10,900.00 | 11,200.00 | 11,200.00 | 2,501,721 |
| 2023-01-16 | 10,550.00 | 11,000.00 | 10,450.00 | 10,800.00 | 10,800.00 | 1,688,891 |
| 2023-01-13 | 10,400.00 | 10,550.00 | 10,300.00 | 10,350.00 | 10,350.00 | 487,727 |
| 2023-01-12 | 10,700.00 | 10,700.00 | 10,350.00 | 10,350.00 | 10,350.00 | 743,018 |
| 2023-01-11 | 10,300.00 | 10,700.00 | 10,250.00 | 10,400.00 | 10,400.00 | 791,805 |
| 2023-01-10 | 10,950.00 | 11,000.00 | 10,450.00 | 10,450.00 | 10,450.00 | 1,170,855 |
| 2023-01-09 | 10,800.00 | 11,200.00 | 10,750.00 | 10,900.00 | 10,900.00 | 1,514,599 |
| 2023-01-06 | 10,550.00 | 10,900.00 | 10,450.00 | 10,650.00 | 10,650.00 | 1,320,214 |
| 2023-01-05 | 10,400.00 | 10,750.00 | 10,350.00 | 10,400.00 | 10,400.00 | 1,416,681 |
| 2023-01-04 | 10,300.00 | 10,500.00 | 10,250.00 | 10,300.00 | 10,300.00 | 818,079 |
| 2023-01-03 | 10,050.00 | 10,500.00 | 10,000.00 | 10,250.00 | 10,250.00 | 1,646,607 |
| 2023-01-02 | 10,750.00 | 10,800.00 | 9,990.00 | 10,150.00 | 10,150.00 | 2,303,631 |
| 2022-12-29 | 11,950.00 | 11,950.00 | 10,850.00 | 11,000.00 | 11,000.00 | 2,739,437 |
| 2022-12-28 | 11,850.00 | 12,250.00 | 11,750.00 | 12,000.00 | 12,000.00 | 2,513,189 |
| 2022-12-27 | 10,850.00 | 12,600.00 | 10,800.00 | 11,950.00 | 11,950.00 | 15,454,750 |
| 2022-12-26 | 11,100.00 | 11,300.00 | 10,550.00 | 10,700.00 | 10,700.00 | 1,416,994 |
| 2022-12-23 | 11,650.00 | 12,000.00 | 10,800.00 | 11,000.00 | 11,000.00 | 3,248,656 |
| 2022-12-22 | 11,200.00 | 12,000.00 | 11,100.00 | 11,900.00 | 11,900.00 | 4,791,707 |
| 2022-12-21 | 11,250.00 | 11,800.00 | 10,900.00 | 11,100.00 | 11,100.00 | 3,945,620 |
| 2022-12-20 | 10,800.00 | 11,400.00 | 10,750.00 | 11,100.00 | 11,100.00 | 3,134,760 |
| 2022-12-19 | 10,850.00 | 11,300.00 | 10,700.00 | 10,750.00 | 10,750.00 | 2,319,653 |
| 2022-12-16 | 9,990.00 | 11,000.00 | 9,910.00 | 10,900.00 | 10,900.00 | 3,051,459 |
| 2022-12-15 | 10,900.00 | 11,150.00 | 10,100.00 | 10,150.00 | 10,150.00 | 1,793,282 |
| 2022-12-14 | 10,800.00 | 11,250.00 | 10,600.00 | 11,000.00 | 11,000.00 | 2,139,089 |
| 2022-12-13 | 10,650.00 | 10,950.00 | 10,450.00 | 10,900.00 | 10,900.00 | 2,076,277 |
| 2022-12-12 | 10,400.00 | 11,300.00 | 10,350.00 | 10,750.00 | 10,750.00 | 5,897,520 |
| 2022-12-09 | 10,250.00 | 10,550.00 | 9,770.00 | 10,150.00 | 10,150.00 | 2,399,419 |
| 2022-12-08 | 11,100.00 | 11,150.00 | 10,100.00 | 10,200.00 | 10,200.00 | 2,906,182 |
| 2022-12-07 | 10,650.00 | 11,300.00 | 10,350.00 | 11,300.00 | 11,300.00 | 4,936,697 |
| 2022-12-06 | 10,750.00 | 11,400.00 | 10,350.00 | 10,650.00 | 10,650.00 | 4,036,783 |
| 2022-12-05 | 11,000.00 | 12,050.00 | 10,700.00 | 10,900.00 | 10,900.00 | 10,258,550 |
| 2022-12-02 | 10,650.00 | 11,250.00 | 10,250.00 | 10,700.00 | 10,700.00 | 5,726,229 |
| 2022-12-01 | 9,360.00 | 10,500.00 | 9,220.00 | 10,300.00 | 10,300.00 | 10,782,860 |
| 2022-11-30 | 9,130.00 | 9,380.00 | 9,050.00 | 9,150.00 | 9,150.00 | 2,366,264 |
| 2022-11-29 | 8,340.00 | 9,330.00 | 8,330.00 | 9,130.00 | 9,130.00 | 6,121,731 |
| 2022-11-28 | 8,290.00 | 8,780.00 | 8,260.00 | 8,420.00 | 8,420.00 | 780,002 |
| 2022-11-25 | 8,300.00 | 8,600.00 | 8,250.00 | 8,340.00 | 8,340.00 | 385,978 |
| 2022-11-24 | 8,390.00 | 8,590.00 | 8,260.00 | 8,350.00 | 8,350.00 | 357,514 |
| 2022-11-23 | 8,150.00 | 8,680.00 | 8,120.00 | 8,370.00 | 8,370.00 | 1,263,362 |
| 2022-11-22 | 8,230.00 | 8,320.00 | 8,050.00 | 8,070.00 | 8,070.00 | 435,239 |
| 2022-11-21 | 8,610.00 | 8,730.00 | 8,310.00 | 8,310.00 | 8,310.00 | 571,044 |
| 2022-11-18 | 8,870.00 | 8,960.00 | 8,650.00 | 8,650.00 | 8,650.00 | 321,430 |
| 2022-11-17 | 9,100.00 | 9,130.00 | 8,770.00 | 8,810.00 | 8,810.00 | 611,742 |
| 2022-11-16 | 9,280.00 | 9,280.00 | 9,060.00 | 9,070.00 | 9,070.00 | 724,222 |
| 2022-11-15 | 9,090.00 | 9,480.00 | 8,960.00 | 9,290.00 | 9,290.00 | 2,399,339 |
| 2022-11-14 | 9,110.00 | 9,320.00 | 9,010.00 | 9,030.00 | 9,030.00 | 1,005,923 |
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.