Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 362320.KQ stock page

Chungdamglobal Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,290.004,485.004,185.004,200.004,200.0065,848
2026-07-164,360.004,480.004,180.004,455.004,455.0054,994
2026-07-154,425.004,545.004,270.004,410.004,410.0030,546
2026-07-144,505.004,590.004,305.004,425.004,425.0091,831
2026-07-134,650.004,730.004,515.004,615.004,615.0079,606
2026-07-104,700.004,850.004,555.004,695.004,695.0092,746
2026-07-094,660.004,790.004,350.004,700.004,700.00262,607
2026-07-084,505.005,010.004,440.004,730.004,730.00589,037
2026-07-074,525.004,700.004,415.004,505.004,505.0073,840
2026-07-064,480.004,660.004,335.004,600.004,600.0087,987
2026-07-034,335.004,535.004,210.004,535.004,535.0074,265
2026-07-024,180.004,505.004,180.004,500.004,500.0075,187
2026-07-014,405.004,475.004,265.004,425.004,425.0066,821
2026-06-304,150.004,475.004,150.004,470.004,470.0079,029
2026-06-293,655.004,320.003,655.004,260.004,260.0086,503
2026-06-263,730.004,055.003,305.003,995.003,995.00197,535
2026-06-254,055.004,245.003,770.003,770.003,770.0076,627
2026-06-244,085.004,210.003,925.004,120.004,120.00114,709
2026-06-234,260.004,440.004,000.004,130.004,130.00124,169
2026-06-224,330.004,430.004,215.004,390.004,390.00110,555
2026-06-194,505.004,600.004,090.004,390.004,390.00142,021
2026-06-184,605.004,620.004,520.004,545.004,545.0098,365
2026-06-174,440.004,710.004,400.004,650.004,650.00116,046
2026-06-164,330.004,460.004,300.004,435.004,435.00132,493
2026-06-154,455.004,560.004,275.004,350.004,350.00125,678
2026-06-124,090.004,600.004,080.004,450.004,450.00222,322
2026-06-113,965.004,110.003,860.004,070.004,070.00239,556
2026-06-103,630.004,000.003,630.004,000.004,000.00231,460
2026-06-093,465.003,730.003,465.003,720.003,720.00172,040
2026-06-083,570.003,725.003,290.003,465.003,465.0085,656
2026-06-053,935.004,080.003,795.003,795.003,795.00127,898
2026-06-043,845.004,045.003,840.003,980.003,980.0069,878
2026-06-023,840.003,970.003,785.003,915.003,915.0075,559
2026-06-014,000.004,080.003,800.003,965.003,965.0093,932
2026-05-294,260.004,260.004,000.004,085.004,085.0085,425
2026-05-284,310.004,510.004,000.004,300.004,300.0094,004
2026-05-274,650.004,745.004,310.004,320.004,320.0062,864
2026-05-264,595.004,720.004,570.004,650.004,650.0077,771
2026-05-224,410.004,630.004,405.004,585.004,585.0057,903
2026-05-214,370.004,725.004,365.004,425.004,425.0076,320
2026-05-204,605.004,615.004,365.004,365.004,365.0071,293
2026-05-194,520.004,750.004,490.004,605.004,605.0068,620
2026-05-184,540.004,645.004,300.004,595.004,595.00237,380
2026-05-154,700.004,745.004,550.004,595.004,595.0094,914
2026-05-144,730.004,770.004,635.004,745.004,745.0054,161
2026-05-134,750.004,900.004,665.004,710.004,710.0069,206
2026-05-124,860.004,865.004,710.004,735.004,735.0081,477
2026-05-114,975.005,030.004,805.004,865.004,865.0080,292
2026-05-084,920.005,020.004,835.004,910.004,910.0048,173
2026-05-074,890.004,940.004,850.004,875.004,875.0063,089
2026-05-065,030.005,060.004,880.004,880.004,880.00115,117
2026-05-045,210.005,280.005,020.005,060.005,060.0090,031
2026-04-305,310.005,390.005,180.005,180.005,180.0075,914
2026-04-295,500.005,520.005,300.005,310.005,310.0070,743
2026-04-285,420.005,470.005,300.005,310.005,310.00108,359
2026-04-275,510.005,550.005,400.005,410.005,410.00102,466
2026-04-245,470.005,850.005,460.005,550.005,550.00647,572
2026-04-235,350.005,400.005,280.005,380.005,380.0033,988
2026-04-225,330.005,390.005,300.005,350.005,350.0032,457
2026-04-215,330.005,380.005,280.005,330.005,330.0034,434
← NewerPage 2 of 18 · 1,068 trading daysOlder →

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.