Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 10,600.00 | 10,700.00 | 10,100.00 | 10,150.00 | 10,150.00 | 842,979 |
| 2022-08-11 | 10,650.00 | 10,950.00 | 10,550.00 | 10,550.00 | 10,550.00 | 885,954 |
| 2022-08-10 | 10,600.00 | 11,150.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,125,079 |
| 2022-08-09 | 10,550.00 | 10,800.00 | 10,400.00 | 10,650.00 | 10,650.00 | 707,603 |
| 2022-08-08 | 10,450.00 | 10,900.00 | 10,400.00 | 10,700.00 | 10,700.00 | 858,423 |
| 2022-08-05 | 11,100.00 | 11,200.00 | 10,600.00 | 10,700.00 | 10,700.00 | 1,281,707 |
| 2022-08-04 | 10,950.00 | 11,450.00 | 10,500.00 | 11,300.00 | 11,300.00 | 2,260,141 |
| 2022-08-03 | 11,600.00 | 11,600.00 | 10,900.00 | 11,000.00 | 11,000.00 | 1,461,885 |
| 2022-08-02 | 11,700.00 | 12,150.00 | 11,300.00 | 11,650.00 | 11,650.00 | 3,479,428 |
| 2022-08-01 | 11,450.00 | 12,000.00 | 11,300.00 | 11,650.00 | 11,650.00 | 2,010,526 |
| 2022-07-29 | 11,100.00 | 11,750.00 | 10,900.00 | 11,650.00 | 11,650.00 | 2,907,338 |
| 2022-07-28 | 11,450.00 | 11,500.00 | 10,800.00 | 11,200.00 | 11,200.00 | 2,787,902 |
| 2022-07-27 | 10,050.00 | 12,000.00 | 10,000.00 | 11,650.00 | 11,650.00 | 11,565,130 |
| 2022-07-26 | 10,800.00 | 11,600.00 | 10,050.00 | 10,300.00 | 10,300.00 | 13,481,020 |
| 2022-07-25 | 10,000.00 | 11,050.00 | 9,660.00 | 9,850.00 | 9,850.00 | 8,156,031 |
| 2022-07-22 | 9,850.00 | 10,450.00 | 9,710.00 | 10,100.00 | 10,100.00 | 4,958,190 |
| 2022-07-21 | 9,880.00 | 10,250.00 | 9,530.00 | 10,050.00 | 10,050.00 | 9,966,440 |
| 2022-07-20 | 7,900.00 | 10,100.00 | 7,870.00 | 10,100.00 | 10,100.00 | 13,151,450 |
| 2022-07-19 | 7,700.00 | 7,920.00 | 7,530.00 | 7,800.00 | 7,800.00 | 552,518 |
| 2022-07-18 | 7,710.00 | 7,890.00 | 7,650.00 | 7,720.00 | 7,720.00 | 438,142 |
| 2022-07-15 | 8,000.00 | 8,100.00 | 7,670.00 | 7,670.00 | 7,670.00 | 630,716 |
| 2022-07-14 | 8,200.00 | 8,300.00 | 7,940.00 | 8,010.00 | 8,010.00 | 793,469 |
| 2022-07-13 | 8,160.00 | 9,280.00 | 7,690.00 | 8,360.00 | 8,360.00 | 5,620,673 |
| 2022-07-12 | 8,750.00 | 8,760.00 | 8,090.00 | 8,150.00 | 8,150.00 | 873,383 |
| 2022-07-11 | 9,160.00 | 9,290.00 | 8,740.00 | 8,780.00 | 8,780.00 | 876,620 |
| 2022-07-08 | 9,150.00 | 9,340.00 | 9,090.00 | 9,150.00 | 9,150.00 | 951,352 |
| 2022-07-07 | 9,170.00 | 9,460.00 | 9,000.00 | 9,090.00 | 9,090.00 | 1,326,197 |
| 2022-07-06 | 9,400.00 | 9,600.00 | 9,120.00 | 9,170.00 | 9,170.00 | 1,494,443 |
| 2022-07-05 | 9,610.00 | 10,150.00 | 9,080.00 | 9,700.00 | 9,700.00 | 4,542,492 |
| 2022-07-04 | 10,950.00 | 11,000.00 | 9,280.00 | 9,500.00 | 9,500.00 | 3,557,280 |
| 2022-07-01 | 10,900.00 | 12,800.00 | 10,600.00 | 11,250.00 | 11,250.00 | 18,982,830 |
| 2022-06-30 | 10,350.00 | 11,350.00 | 9,920.00 | 10,200.00 | 10,200.00 | 3,090,679 |
| 2022-06-29 | 10,700.00 | 10,700.00 | 10,100.00 | 10,250.00 | 10,250.00 | 881,768 |
| 2022-06-28 | 11,850.00 | 12,350.00 | 10,250.00 | 10,800.00 | 10,800.00 | 2,065,948 |
| 2022-06-27 | 11,100.00 | 11,950.00 | 10,750.00 | 11,700.00 | 11,700.00 | 1,846,737 |
| 2022-06-24 | 10,800.00 | 11,300.00 | 10,500.00 | 10,750.00 | 10,750.00 | 1,282,339 |
| 2022-06-23 | 9,900.00 | 11,550.00 | 9,720.00 | 10,900.00 | 10,900.00 | 4,045,456 |
| 2022-06-22 | 9,810.00 | 10,650.00 | 9,490.00 | 9,960.00 | 9,960.00 | 2,872,234 |
| 2022-06-21 | 10,300.00 | 10,300.00 | 9,600.00 | 9,720.00 | 9,720.00 | 1,236,559 |
| 2022-06-20 | 11,500.00 | 11,500.00 | 9,960.00 | 10,300.00 | 10,300.00 | 1,468,792 |
| 2022-06-17 | 12,700.00 | 13,450.00 | 11,050.00 | 11,400.00 | 11,400.00 | 2,352,307 |
| 2022-06-16 | 12,600.00 | 14,100.00 | 12,050.00 | 12,200.00 | 12,200.00 | 2,454,814 |
| 2022-06-15 | 14,400.00 | 15,500.00 | 12,200.00 | 12,950.00 | 12,950.00 | 4,922,838 |
| 2022-06-14 | 12,800.00 | 15,350.00 | 11,450.00 | 14,050.00 | 14,050.00 | 11,001,960 |
| 2022-06-13 | 14,450.00 | 16,500.00 | 13,250.00 | 13,700.00 | 13,700.00 | 24,419,160 |
| 2022-06-10 | 10,000.00 | 13,350.00 | 9,820.00 | 13,350.00 | 13,350.00 | 12,251,640 |
| 2022-06-09 | 11,300.00 | 11,350.00 | 9,800.00 | 10,300.00 | 10,300.00 | 5,489,144 |
| 2022-06-08 | 10,800.00 | 12,700.00 | 10,400.00 | 11,450.00 | 11,450.00 | 24,892,590 |
| 2022-06-07 | 8,840.00 | 9,930.00 | 8,490.00 | 9,930.00 | 9,930.00 | 6,543,016 |
| 2022-06-03 | 6,500.00 | 8,400.00 | 6,300.00 | 7,640.00 | 7,640.00 | 23,777,850 |
← NewerPage 18 of 18 · 1,070 trading days
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.