Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8,360.00 | 8,360.00 | 8,050.00 | 8,070.00 | 8,070.00 | 372,127 |
| 2025-10-22 | 8,020.00 | 8,260.00 | 7,950.00 | 8,160.00 | 8,160.00 | 515,009 |
| 2025-10-21 | 7,960.00 | 8,050.00 | 7,860.00 | 8,020.00 | 8,020.00 | 237,330 |
| 2025-10-20 | 7,980.00 | 8,010.00 | 7,820.00 | 7,990.00 | 7,990.00 | 148,728 |
| 2025-10-17 | 8,020.00 | 8,080.00 | 7,930.00 | 7,950.00 | 7,950.00 | 282,364 |
| 2025-10-16 | 8,060.00 | 8,400.00 | 8,010.00 | 8,060.00 | 8,060.00 | 428,372 |
| 2025-10-15 | 8,000.00 | 8,060.00 | 7,940.00 | 8,010.00 | 8,010.00 | 155,563 |
| 2025-10-14 | 8,090.00 | 8,100.00 | 7,930.00 | 7,990.00 | 7,990.00 | 320,133 |
| 2025-10-13 | 7,930.00 | 8,300.00 | 7,910.00 | 8,020.00 | 8,020.00 | 331,391 |
| 2025-10-10 | 8,260.00 | 8,260.00 | 8,000.00 | 8,190.00 | 8,190.00 | 356,343 |
| 2025-10-02 | 8,170.00 | 8,380.00 | 7,980.00 | 8,260.00 | 8,260.00 | 491,933 |
| 2025-10-01 | 8,590.00 | 8,780.00 | 8,150.00 | 8,150.00 | 8,150.00 | 739,732 |
| 2025-09-30 | 9,260.00 | 9,440.00 | 8,570.00 | 8,650.00 | 8,650.00 | 1,151,214 |
| 2025-09-29 | 9,130.00 | 9,430.00 | 8,930.00 | 9,170.00 | 9,170.00 | 1,119,554 |
| 2025-09-26 | 9,220.00 | 9,680.00 | 9,070.00 | 9,130.00 | 9,130.00 | 3,268,354 |
| 2025-09-25 | 9,080.00 | 9,270.00 | 8,810.00 | 9,270.00 | 9,270.00 | 1,353,191 |
| 2025-09-24 | 9,010.00 | 9,270.00 | 8,780.00 | 9,140.00 | 9,140.00 | 1,977,940 |
| 2025-09-23 | 9,090.00 | 9,100.00 | 8,720.00 | 8,980.00 | 8,980.00 | 1,485,207 |
| 2025-09-22 | 8,630.00 | 9,730.00 | 8,510.00 | 9,090.00 | 9,090.00 | 6,764,413 |
| 2025-09-19 | 8,590.00 | 8,630.00 | 8,280.00 | 8,460.00 | 8,460.00 | 829,860 |
| 2025-09-18 | 8,750.00 | 8,950.00 | 8,470.00 | 8,560.00 | 8,560.00 | 1,505,638 |
| 2025-09-17 | 8,160.00 | 9,080.00 | 8,150.00 | 8,380.00 | 8,380.00 | 5,830,364 |
| 2025-09-16 | 8,260.00 | 8,320.00 | 8,030.00 | 8,050.00 | 8,050.00 | 461,340 |
| 2025-09-15 | 8,200.00 | 8,270.00 | 8,070.00 | 8,270.00 | 8,270.00 | 350,787 |
| 2025-09-12 | 8,100.00 | 8,280.00 | 8,060.00 | 8,140.00 | 8,140.00 | 436,256 |
| 2025-09-11 | 8,140.00 | 8,200.00 | 7,990.00 | 8,060.00 | 8,060.00 | 319,620 |
| 2025-09-10 | 8,340.00 | 8,380.00 | 8,060.00 | 8,130.00 | 8,130.00 | 457,456 |
| 2025-09-09 | 8,380.00 | 8,430.00 | 8,180.00 | 8,260.00 | 8,260.00 | 476,024 |
| 2025-09-08 | 8,200.00 | 8,410.00 | 8,150.00 | 8,290.00 | 8,290.00 | 691,862 |
| 2025-09-05 | 8,060.00 | 8,270.00 | 7,980.00 | 8,060.00 | 8,060.00 | 541,611 |
| 2025-09-04 | 8,230.00 | 8,430.00 | 8,010.00 | 8,020.00 | 8,020.00 | 651,866 |
| 2025-09-03 | 7,800.00 | 8,390.00 | 7,800.00 | 8,200.00 | 8,200.00 | 1,189,013 |
| 2025-09-02 | 8,670.00 | 8,670.00 | 7,800.00 | 8,010.00 | 8,010.00 | 1,964,520 |
| 2025-09-01 | 8,930.00 | 9,920.00 | 8,570.00 | 8,740.00 | 8,740.00 | 5,696,362 |
| 2025-08-29 | 7,520.00 | 9,560.00 | 7,480.00 | 9,200.00 | 9,200.00 | 8,569,997 |
| 2025-08-28 | 7,410.00 | 7,550.00 | 7,320.00 | 7,440.00 | 7,440.00 | 235,806 |
| 2025-08-27 | 7,550.00 | 7,590.00 | 7,390.00 | 7,400.00 | 7,400.00 | 375,126 |
| 2025-08-26 | 7,650.00 | 7,730.00 | 7,480.00 | 7,530.00 | 7,530.00 | 282,851 |
| 2025-08-25 | 7,790.00 | 7,820.00 | 7,650.00 | 7,660.00 | 7,660.00 | 234,435 |
| 2025-08-22 | 7,800.00 | 7,920.00 | 7,690.00 | 7,710.00 | 7,710.00 | 302,609 |
| 2025-08-21 | 7,940.00 | 7,940.00 | 7,780.00 | 7,850.00 | 7,850.00 | 315,565 |
| 2025-08-20 | 7,860.00 | 7,910.00 | 7,650.00 | 7,910.00 | 7,910.00 | 440,554 |
| 2025-08-19 | 8,180.00 | 8,280.00 | 7,990.00 | 8,060.00 | 8,060.00 | 207,625 |
| 2025-08-18 | 8,500.00 | 8,500.00 | 8,050.00 | 8,160.00 | 8,160.00 | 402,436 |
| 2025-08-14 | 8,650.00 | 8,770.00 | 8,520.00 | 8,670.00 | 8,670.00 | 267,982 |
| 2025-08-13 | 8,900.00 | 8,990.00 | 8,500.00 | 8,630.00 | 8,630.00 | 354,437 |
| 2025-08-12 | 9,340.00 | 9,380.00 | 8,810.00 | 8,820.00 | 8,820.00 | 584,140 |
| 2025-08-11 | 9,720.00 | 9,750.00 | 9,450.00 | 9,480.00 | 9,480.00 | 309,610 |
| 2025-08-08 | 9,880.00 | 9,900.00 | 9,680.00 | 9,690.00 | 9,690.00 | 425,394 |
| 2025-08-07 | 10,100.00 | 10,270.00 | 9,940.00 | 10,030.00 | 10,030.00 | 552,850 |
| 2025-08-06 | 10,390.00 | 10,400.00 | 9,630.00 | 10,190.00 | 10,190.00 | 1,543,736 |
| 2025-08-05 | 10,060.00 | 10,190.00 | 9,870.00 | 10,090.00 | 10,090.00 | 1,015,519 |
| 2025-08-04 | 9,810.00 | 11,280.00 | 9,760.00 | 10,050.00 | 10,050.00 | 6,821,629 |
| 2025-08-01 | 9,410.00 | 10,170.00 | 8,930.00 | 9,190.00 | 9,190.00 | 5,061,301 |
| 2025-07-31 | 8,520.00 | 8,800.00 | 8,400.00 | 8,670.00 | 8,670.00 | 486,903 |
| 2025-07-30 | 8,870.00 | 8,960.00 | 8,510.00 | 8,550.00 | 8,550.00 | 429,228 |
| 2025-07-29 | 9,130.00 | 9,200.00 | 8,760.00 | 8,850.00 | 8,850.00 | 538,793 |
| 2025-07-28 | 9,370.00 | 9,390.00 | 9,160.00 | 9,180.00 | 9,180.00 | 353,770 |
| 2025-07-25 | 9,430.00 | 9,550.00 | 9,090.00 | 9,280.00 | 9,280.00 | 457,747 |
| 2025-07-24 | 10,160.00 | 10,160.00 | 9,220.00 | 9,320.00 | 9,320.00 | 1,253,501 |
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.