Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,600.00 | 5,790.00 | 5,570.00 | 5,720.00 | 5,720.00 | 172,221 |
| 2026-01-19 | 5,510.00 | 5,590.00 | 5,290.00 | 5,590.00 | 5,590.00 | 125,566 |
| 2026-01-16 | 5,650.00 | 5,690.00 | 5,500.00 | 5,540.00 | 5,540.00 | 161,007 |
| 2026-01-15 | 5,820.00 | 5,870.00 | 5,560.00 | 5,650.00 | 5,650.00 | 285,373 |
| 2026-01-14 | 5,750.00 | 6,490.00 | 5,750.00 | 5,820.00 | 5,820.00 | 2,055,703 |
| 2026-01-13 | 5,840.00 | 5,880.00 | 5,730.00 | 5,750.00 | 5,750.00 | 81,682 |
| 2026-01-12 | 5,870.00 | 5,900.00 | 5,760.00 | 5,830.00 | 5,830.00 | 101,408 |
| 2026-01-09 | 5,770.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,870.00 | 94,328 |
| 2026-01-08 | 5,900.00 | 6,030.00 | 5,750.00 | 5,810.00 | 5,810.00 | 141,381 |
| 2026-01-07 | 6,000.00 | 6,140.00 | 5,820.00 | 5,940.00 | 5,940.00 | 273,324 |
| 2026-01-06 | 6,140.00 | 6,140.00 | 5,960.00 | 6,020.00 | 6,020.00 | 167,475 |
| 2026-01-05 | 6,320.00 | 6,320.00 | 6,050.00 | 6,150.00 | 6,150.00 | 246,396 |
| 2026-01-02 | 6,430.00 | 6,450.00 | 6,270.00 | 6,300.00 | 6,300.00 | 556,397 |
| 2025-12-30 | 6,050.00 | 6,100.00 | 5,970.00 | 6,060.00 | 6,060.00 | 71,889 |
| 2025-12-29 | 5,850.00 | 6,090.00 | 5,850.00 | 6,050.00 | 6,050.00 | 130,631 |
| 2025-12-26 | 6,020.00 | 6,060.00 | 5,850.00 | 5,910.00 | 5,910.00 | 113,009 |
| 2025-12-24 | 6,150.00 | 6,180.00 | 6,010.00 | 6,010.00 | 6,010.00 | 67,244 |
| 2025-12-23 | 6,290.00 | 6,300.00 | 6,100.00 | 6,150.00 | 6,150.00 | 121,361 |
| 2025-12-22 | 6,100.00 | 6,300.00 | 6,100.00 | 6,290.00 | 6,290.00 | 106,391 |
| 2025-12-19 | 6,000.00 | 6,110.00 | 5,970.00 | 6,100.00 | 6,100.00 | 100,353 |
| 2025-12-18 | 6,140.00 | 6,510.00 | 5,890.00 | 6,050.00 | 6,050.00 | 351,362 |
| 2025-12-17 | 6,510.00 | 6,570.00 | 5,950.00 | 6,140.00 | 6,140.00 | 540,720 |
| 2025-12-16 | 6,320.00 | 6,600.00 | 6,220.00 | 6,490.00 | 6,490.00 | 445,551 |
| 2025-12-15 | 6,280.00 | 6,360.00 | 6,180.00 | 6,360.00 | 6,360.00 | 74,910 |
| 2025-12-12 | 6,360.00 | 6,440.00 | 6,190.00 | 6,320.00 | 6,320.00 | 116,291 |
| 2025-12-11 | 6,310.00 | 6,380.00 | 6,100.00 | 6,370.00 | 6,370.00 | 145,992 |
| 2025-12-10 | 6,510.00 | 6,560.00 | 6,250.00 | 6,260.00 | 6,260.00 | 179,227 |
| 2025-12-09 | 6,510.00 | 6,580.00 | 6,490.00 | 6,510.00 | 6,510.00 | 65,238 |
| 2025-12-08 | 6,540.00 | 6,620.00 | 6,490.00 | 6,570.00 | 6,570.00 | 52,071 |
| 2025-12-05 | 6,550.00 | 6,570.00 | 6,470.00 | 6,510.00 | 6,510.00 | 93,386 |
| 2025-12-04 | 6,760.00 | 6,770.00 | 6,520.00 | 6,550.00 | 6,550.00 | 135,810 |
| 2025-12-03 | 6,760.00 | 6,870.00 | 6,690.00 | 6,750.00 | 6,750.00 | 108,128 |
| 2025-12-02 | 6,800.00 | 6,800.00 | 6,690.00 | 6,800.00 | 6,800.00 | 96,114 |
| 2025-12-01 | 6,970.00 | 7,050.00 | 6,770.00 | 6,800.00 | 6,800.00 | 107,231 |
| 2025-11-28 | 6,930.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,930.00 | 140,445 |
| 2025-11-27 | 6,940.00 | 7,150.00 | 6,810.00 | 6,930.00 | 6,930.00 | 231,093 |
| 2025-11-26 | 6,800.00 | 6,920.00 | 6,720.00 | 6,900.00 | 6,900.00 | 152,231 |
| 2025-11-25 | 6,760.00 | 6,870.00 | 6,620.00 | 6,690.00 | 6,690.00 | 189,645 |
| 2025-11-24 | 7,070.00 | 7,080.00 | 6,750.00 | 6,750.00 | 6,750.00 | 228,055 |
| 2025-11-21 | 7,740.00 | 7,740.00 | 7,000.00 | 7,020.00 | 7,020.00 | 685,885 |
| 2025-11-20 | 7,300.00 | 8,010.00 | 7,290.00 | 7,520.00 | 7,520.00 | 1,746,350 |
| 2025-11-19 | 7,220.00 | 7,540.00 | 7,110.00 | 7,270.00 | 7,270.00 | 448,090 |
| 2025-11-18 | 7,390.00 | 7,560.00 | 7,180.00 | 7,220.00 | 7,220.00 | 353,629 |
| 2025-11-17 | 7,210.00 | 7,390.00 | 7,210.00 | 7,320.00 | 7,320.00 | 197,575 |
| 2025-11-14 | 7,220.00 | 7,510.00 | 7,220.00 | 7,310.00 | 7,310.00 | 160,454 |
| 2025-11-13 | 7,410.00 | 7,500.00 | 7,260.00 | 7,340.00 | 7,340.00 | 237,290 |
| 2025-11-12 | 7,470.00 | 7,500.00 | 7,340.00 | 7,410.00 | 7,410.00 | 225,724 |
| 2025-11-11 | 7,110.00 | 8,900.00 | 7,110.00 | 7,410.00 | 7,410.00 | 1,393,716 |
| 2025-11-10 | 6,970.00 | 7,220.00 | 6,920.00 | 7,160.00 | 7,160.00 | 252,679 |
| 2025-11-07 | 6,880.00 | 7,200.00 | 6,820.00 | 6,960.00 | 6,960.00 | 257,051 |
| 2025-11-06 | 7,200.00 | 7,240.00 | 6,800.00 | 6,970.00 | 6,970.00 | 365,397 |
| 2025-11-05 | 7,320.00 | 7,420.00 | 6,980.00 | 7,180.00 | 7,180.00 | 303,908 |
| 2025-11-04 | 7,480.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | 323,948 |
| 2025-11-03 | 8,140.00 | 8,260.00 | 7,530.00 | 7,560.00 | 7,560.00 | 820,784 |
| 2025-10-31 | 8,360.00 | 8,390.00 | 7,960.00 | 8,040.00 | 8,040.00 | 866,399 |
| 2025-10-30 | 8,230.00 | 9,050.00 | 8,140.00 | 8,480.00 | 8,480.00 | 5,399,465 |
| 2025-10-29 | 8,340.00 | 8,350.00 | 7,950.00 | 8,010.00 | 8,010.00 | 359,340 |
| 2025-10-28 | 8,240.00 | 8,550.00 | 8,160.00 | 8,290.00 | 8,290.00 | 553,895 |
| 2025-10-27 | 8,090.00 | 8,300.00 | 8,030.00 | 8,190.00 | 8,190.00 | 281,649 |
| 2025-10-24 | 8,110.00 | 8,190.00 | 8,000.00 | 8,090.00 | 8,090.00 | 151,090 |
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.