Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5,390.00 | 5,390.00 | 5,200.00 | 5,330.00 | 5,330.00 | 45,320 |
| 2026-04-17 | 5,310.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,330.00 | 39,560 |
| 2026-04-16 | 5,230.00 | 5,390.00 | 5,200.00 | 5,350.00 | 5,350.00 | 82,861 |
| 2026-04-15 | 5,120.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,230.00 | 61,771 |
| 2026-04-14 | 5,040.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 32,913 |
| 2026-04-13 | 4,900.00 | 5,080.00 | 4,900.00 | 5,010.00 | 5,010.00 | 22,775 |
| 2026-04-10 | 4,925.00 | 5,020.00 | 4,840.00 | 4,985.00 | 4,985.00 | 31,917 |
| 2026-04-09 | 4,930.00 | 5,070.00 | 4,880.00 | 4,900.00 | 4,900.00 | 66,227 |
| 2026-04-08 | 4,755.00 | 4,935.00 | 4,755.00 | 4,935.00 | 4,935.00 | 40,839 |
| 2026-04-07 | 4,650.00 | 4,825.00 | 4,650.00 | 4,725.00 | 4,725.00 | 54,731 |
| 2026-04-06 | 4,800.00 | 4,860.00 | 4,630.00 | 4,650.00 | 4,650.00 | 58,505 |
| 2026-04-03 | 4,765.00 | 4,825.00 | 4,630.00 | 4,825.00 | 4,825.00 | 40,629 |
| 2026-04-02 | 4,950.00 | 4,985.00 | 4,610.00 | 4,620.00 | 4,620.00 | 87,698 |
| 2026-04-01 | 4,870.00 | 4,955.00 | 4,845.00 | 4,950.00 | 4,950.00 | 43,728 |
| 2026-03-31 | 4,780.00 | 4,920.00 | 4,750.00 | 4,785.00 | 4,785.00 | 40,901 |
| 2026-03-30 | 4,905.00 | 4,950.00 | 4,835.00 | 4,835.00 | 4,835.00 | 36,343 |
| 2026-03-27 | 4,910.00 | 5,040.00 | 4,800.00 | 4,970.00 | 4,970.00 | 45,907 |
| 2026-03-26 | 5,090.00 | 5,090.00 | 4,935.00 | 4,940.00 | 4,940.00 | 23,851 |
| 2026-03-25 | 4,970.00 | 5,090.00 | 4,970.00 | 5,090.00 | 5,090.00 | 27,691 |
| 2026-03-24 | 4,905.00 | 5,040.00 | 4,905.00 | 4,965.00 | 4,965.00 | 34,520 |
| 2026-03-23 | 5,060.00 | 5,060.00 | 4,805.00 | 4,810.00 | 4,810.00 | 79,124 |
| 2026-03-20 | 5,020.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 51,821 |
| 2026-03-19 | 5,110.00 | 5,140.00 | 4,985.00 | 5,020.00 | 5,020.00 | 54,412 |
| 2026-03-18 | 5,150.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | 56,191 |
| 2026-03-17 | 5,090.00 | 5,210.00 | 5,050.00 | 5,110.00 | 5,110.00 | 37,357 |
| 2026-03-16 | 5,140.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | 44,967 |
| 2026-03-13 | 5,110.00 | 5,160.00 | 5,030.00 | 5,140.00 | 5,140.00 | 33,776 |
| 2026-03-12 | 5,120.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 29,521 |
| 2026-03-11 | 5,200.00 | 5,250.00 | 5,070.00 | 5,120.00 | 5,120.00 | 103,492 |
| 2026-03-10 | 5,040.00 | 5,170.00 | 4,995.00 | 5,160.00 | 5,160.00 | 71,651 |
| 2026-03-09 | 4,885.00 | 4,990.00 | 4,725.00 | 4,910.00 | 4,910.00 | 143,200 |
| 2026-03-06 | 5,040.00 | 5,190.00 | 4,940.00 | 5,100.00 | 5,100.00 | 64,373 |
| 2026-03-05 | 4,665.00 | 5,100.00 | 4,665.00 | 5,100.00 | 5,100.00 | 179,494 |
| 2026-03-04 | 5,140.00 | 5,250.00 | 4,590.00 | 4,590.00 | 4,590.00 | 229,540 |
| 2026-03-03 | 5,420.00 | 5,480.00 | 5,200.00 | 5,200.00 | 5,200.00 | 127,145 |
| 2026-02-27 | 5,560.00 | 5,680.00 | 5,450.00 | 5,490.00 | 5,490.00 | 160,141 |
| 2026-02-26 | 5,650.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,560.00 | 120,264 |
| 2026-02-25 | 5,750.00 | 5,770.00 | 5,610.00 | 5,610.00 | 5,610.00 | 82,926 |
| 2026-02-24 | 5,700.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,670.00 | 94,743 |
| 2026-02-23 | 5,700.00 | 5,830.00 | 5,660.00 | 5,750.00 | 5,750.00 | 136,637 |
| 2026-02-20 | 5,780.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,640.00 | 105,092 |
| 2026-02-19 | 5,800.00 | 5,890.00 | 5,690.00 | 5,780.00 | 5,780.00 | 112,887 |
| 2026-02-13 | 5,830.00 | 5,940.00 | 5,700.00 | 5,820.00 | 5,820.00 | 85,644 |
| 2026-02-12 | 5,930.00 | 5,940.00 | 5,810.00 | 5,840.00 | 5,840.00 | 100,708 |
| 2026-02-11 | 5,890.00 | 6,040.00 | 5,800.00 | 5,920.00 | 5,920.00 | 237,371 |
| 2026-02-10 | 5,860.00 | 6,080.00 | 5,810.00 | 5,950.00 | 5,950.00 | 263,957 |
| 2026-02-09 | 5,650.00 | 5,890.00 | 5,650.00 | 5,870.00 | 5,870.00 | 132,654 |
| 2026-02-06 | 5,660.00 | 5,660.00 | 5,400.00 | 5,600.00 | 5,600.00 | 124,805 |
| 2026-02-05 | 5,850.00 | 5,880.00 | 5,700.00 | 5,710.00 | 5,710.00 | 119,423 |
| 2026-02-04 | 5,780.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,850.00 | 122,822 |
| 2026-02-03 | 5,600.00 | 5,790.00 | 5,600.00 | 5,790.00 | 5,790.00 | 135,446 |
| 2026-02-02 | 5,680.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,570.00 | 126,927 |
| 2026-01-30 | 5,870.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,700.00 | 161,279 |
| 2026-01-29 | 5,850.00 | 5,890.00 | 5,710.00 | 5,870.00 | 5,870.00 | 192,928 |
| 2026-01-28 | 5,830.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | 131,839 |
| 2026-01-27 | 5,830.00 | 5,930.00 | 5,790.00 | 5,800.00 | 5,800.00 | 116,166 |
| 2026-01-26 | 5,790.00 | 5,870.00 | 5,770.00 | 5,850.00 | 5,850.00 | 151,505 |
| 2026-01-23 | 5,840.00 | 5,840.00 | 5,670.00 | 5,780.00 | 5,780.00 | 133,740 |
| 2026-01-22 | 5,590.00 | 5,900.00 | 5,590.00 | 5,770.00 | 5,770.00 | 192,249 |
| 2026-01-21 | 5,650.00 | 5,650.00 | 5,460.00 | 5,570.00 | 5,570.00 | 117,162 |
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.