Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 9,390.00 | 9,480.00 | 8,930.00 | 9,220.00 | 9,220.00 | 2,552,949 |
| 2022-11-10 | 9,550.00 | 9,610.00 | 9,180.00 | 9,260.00 | 9,260.00 | 1,781,319 |
| 2022-11-09 | 9,720.00 | 9,780.00 | 9,490.00 | 9,750.00 | 9,750.00 | 2,943,266 |
| 2022-11-08 | 8,480.00 | 9,980.00 | 8,330.00 | 9,590.00 | 9,590.00 | 16,451,240 |
| 2022-11-07 | 8,090.00 | 8,550.00 | 8,000.00 | 8,440.00 | 8,440.00 | 1,248,005 |
| 2022-11-04 | 8,060.00 | 8,410.00 | 7,790.00 | 8,300.00 | 8,300.00 | 1,295,528 |
| 2022-11-03 | 8,070.00 | 8,370.00 | 8,070.00 | 8,150.00 | 8,150.00 | 549,542 |
| 2022-11-02 | 8,250.00 | 8,400.00 | 8,160.00 | 8,220.00 | 8,220.00 | 859,704 |
| 2022-11-01 | 8,270.00 | 8,440.00 | 8,180.00 | 8,250.00 | 8,250.00 | 615,103 |
| 2022-10-31 | 8,290.00 | 8,650.00 | 8,210.00 | 8,270.00 | 8,270.00 | 1,400,022 |
| 2022-10-28 | 8,400.00 | 8,790.00 | 8,140.00 | 8,160.00 | 8,160.00 | 2,157,130 |
| 2022-10-27 | 8,200.00 | 8,630.00 | 8,110.00 | 8,390.00 | 8,390.00 | 2,004,466 |
| 2022-10-26 | 8,090.00 | 8,440.00 | 7,870.00 | 8,160.00 | 8,160.00 | 1,981,386 |
| 2022-10-25 | 8,060.00 | 8,390.00 | 7,740.00 | 7,820.00 | 7,820.00 | 925,419 |
| 2022-10-24 | 8,030.00 | 8,490.00 | 7,860.00 | 8,160.00 | 8,160.00 | 1,410,496 |
| 2022-10-21 | 7,470.00 | 8,520.00 | 7,230.00 | 8,180.00 | 8,180.00 | 1,832,211 |
| 2022-10-20 | 7,580.00 | 7,740.00 | 7,410.00 | 7,480.00 | 7,480.00 | 330,005 |
| 2022-10-19 | 7,810.00 | 7,910.00 | 7,570.00 | 7,570.00 | 7,570.00 | 301,469 |
| 2022-10-18 | 7,730.00 | 7,970.00 | 7,700.00 | 7,810.00 | 7,810.00 | 397,169 |
| 2022-10-17 | 7,350.00 | 7,770.00 | 7,020.00 | 7,580.00 | 7,580.00 | 429,177 |
| 2022-10-14 | 7,220.00 | 7,650.00 | 7,210.00 | 7,440.00 | 7,440.00 | 663,847 |
| 2022-10-13 | 7,710.00 | 7,790.00 | 7,010.00 | 7,100.00 | 7,100.00 | 757,362 |
| 2022-10-12 | 7,800.00 | 7,920.00 | 7,750.00 | 7,790.00 | 7,790.00 | 285,227 |
| 2022-10-11 | 8,120.00 | 8,180.00 | 7,780.00 | 7,800.00 | 7,800.00 | 486,611 |
| 2022-10-07 | 8,550.00 | 8,770.00 | 8,250.00 | 8,330.00 | 8,330.00 | 566,076 |
| 2022-10-06 | 8,380.00 | 8,620.00 | 8,380.00 | 8,540.00 | 8,540.00 | 547,053 |
| 2022-10-05 | 8,480.00 | 8,690.00 | 8,290.00 | 8,320.00 | 8,320.00 | 1,041,738 |
| 2022-10-04 | 8,190.00 | 8,420.00 | 8,150.00 | 8,350.00 | 8,350.00 | 505,537 |
| 2022-09-30 | 7,900.00 | 8,400.00 | 7,900.00 | 8,040.00 | 8,040.00 | 787,172 |
| 2022-09-29 | 8,460.00 | 8,640.00 | 7,950.00 | 7,950.00 | 7,950.00 | 908,909 |
| 2022-09-28 | 8,960.00 | 9,130.00 | 8,200.00 | 8,200.00 | 8,200.00 | 1,335,894 |
| 2022-09-27 | 8,770.00 | 9,500.00 | 8,660.00 | 9,150.00 | 9,150.00 | 3,092,825 |
| 2022-09-26 | 9,070.00 | 9,500.00 | 8,430.00 | 8,590.00 | 8,590.00 | 1,458,029 |
| 2022-09-23 | 9,480.00 | 10,100.00 | 9,030.00 | 9,220.00 | 9,220.00 | 4,689,270 |
| 2022-09-22 | 9,690.00 | 9,700.00 | 8,980.00 | 9,480.00 | 9,480.00 | 2,271,148 |
| 2022-09-21 | 9,750.00 | 10,150.00 | 9,560.00 | 10,050.00 | 10,050.00 | 4,678,834 |
| 2022-09-20 | 9,590.00 | 10,950.00 | 9,580.00 | 9,850.00 | 9,850.00 | 13,626,920 |
| 2022-09-19 | 7,880.00 | 9,930.00 | 7,830.00 | 9,540.00 | 9,540.00 | 15,661,020 |
| 2022-09-16 | 8,120.00 | 8,230.00 | 7,800.00 | 7,820.00 | 7,820.00 | 441,086 |
| 2022-09-15 | 7,950.00 | 8,360.00 | 7,950.00 | 8,240.00 | 8,240.00 | 647,195 |
| 2022-09-14 | 7,840.00 | 8,000.00 | 7,770.00 | 7,890.00 | 7,890.00 | 371,632 |
| 2022-09-13 | 8,020.00 | 8,320.00 | 8,020.00 | 8,240.00 | 8,240.00 | 408,131 |
| 2022-09-08 | 7,970.00 | 8,270.00 | 7,940.00 | 8,000.00 | 8,000.00 | 405,670 |
| 2022-09-07 | 8,200.00 | 8,220.00 | 7,850.00 | 7,890.00 | 7,890.00 | 408,043 |
| 2022-09-06 | 8,200.00 | 8,350.00 | 8,010.00 | 8,200.00 | 8,200.00 | 526,187 |
| 2022-09-05 | 8,810.00 | 9,020.00 | 8,220.00 | 8,250.00 | 8,250.00 | 670,475 |
| 2022-09-02 | 9,260.00 | 9,480.00 | 8,910.00 | 8,940.00 | 8,940.00 | 587,117 |
| 2022-09-01 | 9,430.00 | 9,930.00 | 9,180.00 | 9,220.00 | 9,220.00 | 2,089,905 |
| 2022-08-31 | 9,190.00 | 9,650.00 | 9,130.00 | 9,220.00 | 9,220.00 | 907,156 |
| 2022-08-30 | 8,730.00 | 10,000.00 | 8,730.00 | 9,320.00 | 9,320.00 | 3,972,862 |
| 2022-08-29 | 8,630.00 | 8,850.00 | 8,530.00 | 8,660.00 | 8,660.00 | 411,469 |
| 2022-08-26 | 8,890.00 | 9,340.00 | 8,880.00 | 9,040.00 | 9,040.00 | 657,211 |
| 2022-08-25 | 8,780.00 | 9,010.00 | 8,780.00 | 8,900.00 | 8,900.00 | 431,694 |
| 2022-08-24 | 9,020.00 | 9,400.00 | 8,710.00 | 8,780.00 | 8,780.00 | 600,871 |
| 2022-08-23 | 9,010.00 | 9,700.00 | 8,940.00 | 9,000.00 | 9,000.00 | 589,255 |
| 2022-08-22 | 9,600.00 | 9,660.00 | 9,160.00 | 9,170.00 | 9,170.00 | 708,843 |
| 2022-08-19 | 9,980.00 | 10,300.00 | 9,840.00 | 9,870.00 | 9,870.00 | 626,606 |
| 2022-08-18 | 9,860.00 | 10,350.00 | 9,860.00 | 9,940.00 | 9,940.00 | 839,823 |
| 2022-08-17 | 10,200.00 | 10,200.00 | 9,840.00 | 9,900.00 | 9,900.00 | 626,862 |
| 2022-08-16 | 10,100.00 | 10,250.00 | 9,850.00 | 10,100.00 | 10,100.00 | 687,974 |
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.