Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,750.00 | 10,300.00 | 9,750.00 | 10,260.00 | 10,260.00 | 902,868 |
| 2025-07-22 | 9,770.00 | 9,770.00 | 9,500.00 | 9,700.00 | 9,700.00 | 652,331 |
| 2025-07-21 | 9,200.00 | 9,560.00 | 9,200.00 | 9,560.00 | 9,560.00 | 769,190 |
| 2025-07-18 | 8,970.00 | 9,930.00 | 8,760.00 | 9,350.00 | 9,350.00 | 4,677,906 |
| 2025-07-17 | 9,290.00 | 9,330.00 | 8,920.00 | 9,120.00 | 9,120.00 | 1,924,319 |
| 2025-07-16 | 8,080.00 | 9,290.00 | 7,980.00 | 9,110.00 | 9,110.00 | 8,643,125 |
| 2025-07-15 | 7,010.00 | 7,220.00 | 6,530.00 | 7,150.00 | 7,150.00 | 2,357,298 |
| 2025-07-14 | 6,230.00 | 6,360.00 | 6,120.00 | 6,200.00 | 6,200.00 | 218,358 |
| 2025-07-11 | 6,120.00 | 6,180.00 | 6,030.00 | 6,150.00 | 6,150.00 | 89,352 |
| 2025-07-10 | 6,100.00 | 6,150.00 | 6,050.00 | 6,120.00 | 6,120.00 | 36,035 |
| 2025-07-09 | 6,060.00 | 6,140.00 | 6,020.00 | 6,140.00 | 6,140.00 | 45,506 |
| 2025-07-08 | 6,010.00 | 6,160.00 | 6,010.00 | 6,090.00 | 6,090.00 | 24,905 |
| 2025-07-07 | 5,960.00 | 6,140.00 | 5,960.00 | 6,090.00 | 6,090.00 | 25,211 |
| 2025-07-04 | 6,130.00 | 6,140.00 | 6,020.00 | 6,090.00 | 6,090.00 | 54,518 |
| 2025-07-03 | 6,110.00 | 6,140.00 | 6,040.00 | 6,140.00 | 6,140.00 | 35,637 |
| 2025-07-02 | 6,190.00 | 6,190.00 | 6,020.00 | 6,100.00 | 6,100.00 | 48,004 |
| 2025-07-01 | 6,290.00 | 6,290.00 | 6,110.00 | 6,160.00 | 6,160.00 | 50,681 |
| 2025-06-30 | 6,240.00 | 6,400.00 | 6,170.00 | 6,220.00 | 6,220.00 | 107,003 |
| 2025-06-27 | 6,310.00 | 6,390.00 | 6,160.00 | 6,240.00 | 6,240.00 | 117,983 |
| 2025-06-26 | 6,330.00 | 6,360.00 | 6,190.00 | 6,330.00 | 6,330.00 | 180,959 |
| 2025-06-25 | 6,310.00 | 6,310.00 | 6,170.00 | 6,310.00 | 6,310.00 | 156,227 |
| 2025-06-24 | 6,310.00 | 6,330.00 | 6,170.00 | 6,280.00 | 6,280.00 | 164,483 |
| 2025-06-23 | 6,100.00 | 6,270.00 | 5,930.00 | 6,260.00 | 6,260.00 | 135,547 |
| 2025-06-20 | 5,860.00 | 6,460.00 | 5,850.00 | 6,230.00 | 6,230.00 | 1,250,586 |
| 2025-06-19 | 5,890.00 | 5,930.00 | 5,770.00 | 5,800.00 | 5,800.00 | 133,406 |
| 2025-06-18 | 5,850.00 | 5,920.00 | 5,790.00 | 5,870.00 | 5,870.00 | 88,059 |
| 2025-06-17 | 5,900.00 | 5,900.00 | 5,770.00 | 5,850.00 | 5,850.00 | 69,140 |
| 2025-06-16 | 5,860.00 | 5,910.00 | 5,740.00 | 5,850.00 | 5,850.00 | 36,231 |
| 2025-06-13 | 6,080.00 | 6,100.00 | 5,800.00 | 5,910.00 | 5,910.00 | 76,061 |
| 2025-06-12 | 6,240.00 | 6,240.00 | 6,030.00 | 6,060.00 | 6,060.00 | 149,048 |
| 2025-06-11 | 6,180.00 | 6,240.00 | 6,140.00 | 6,240.00 | 6,240.00 | 61,718 |
| 2025-06-10 | 6,200.00 | 6,310.00 | 6,090.00 | 6,150.00 | 6,150.00 | 181,841 |
| 2025-06-09 | 6,460.00 | 6,610.00 | 6,090.00 | 6,110.00 | 6,110.00 | 370,591 |
| 2025-06-05 | 6,460.00 | 6,550.00 | 6,370.00 | 6,450.00 | 6,450.00 | 169,992 |
| 2025-06-04 | 6,150.00 | 6,500.00 | 6,080.00 | 6,450.00 | 6,450.00 | 325,146 |
| 2025-06-02 | 6,030.00 | 6,150.00 | 6,030.00 | 6,120.00 | 6,120.00 | 83,105 |
| 2025-05-30 | 6,000.00 | 6,080.00 | 5,970.00 | 6,020.00 | 6,020.00 | 65,293 |
| 2025-05-29 | 5,990.00 | 6,080.00 | 5,940.00 | 6,040.00 | 6,040.00 | 65,933 |
| 2025-05-28 | 6,000.00 | 6,100.00 | 5,950.00 | 5,970.00 | 5,970.00 | 126,860 |
| 2025-05-27 | 6,120.00 | 6,180.00 | 5,930.00 | 5,950.00 | 5,950.00 | 129,748 |
| 2025-05-26 | 5,970.00 | 6,100.00 | 5,890.00 | 6,030.00 | 6,030.00 | 150,864 |
| 2025-05-23 | 5,570.00 | 6,120.00 | 5,570.00 | 5,940.00 | 5,940.00 | 345,807 |
| 2025-05-22 | 5,700.00 | 5,770.00 | 5,540.00 | 5,610.00 | 5,610.00 | 71,912 |
| 2025-05-21 | 5,540.00 | 5,750.00 | 5,400.00 | 5,700.00 | 5,700.00 | 115,114 |
| 2025-05-20 | 6,140.00 | 6,340.00 | 5,560.00 | 5,600.00 | 5,600.00 | 546,194 |
| 2025-05-19 | 5,970.00 | 5,970.00 | 5,700.00 | 5,850.00 | 5,850.00 | 76,669 |
| 2025-05-16 | 5,910.00 | 5,940.00 | 5,720.00 | 5,920.00 | 5,920.00 | 99,050 |
| 2025-05-15 | 5,840.00 | 5,930.00 | 5,770.00 | 5,840.00 | 5,840.00 | 39,931 |
| 2025-05-14 | 5,810.00 | 5,870.00 | 5,750.00 | 5,860.00 | 5,860.00 | 23,509 |
| 2025-05-13 | 5,660.00 | 6,000.00 | 5,660.00 | 5,810.00 | 5,810.00 | 114,292 |
| 2025-05-12 | 5,860.00 | 5,880.00 | 5,620.00 | 5,650.00 | 5,650.00 | 67,919 |
| 2025-05-09 | 5,920.00 | 5,920.00 | 5,710.00 | 5,840.00 | 5,840.00 | 75,489 |
| 2025-05-08 | 5,820.00 | 5,990.00 | 5,780.00 | 5,920.00 | 5,920.00 | 102,032 |
| 2025-05-07 | 5,830.00 | 5,940.00 | 5,640.00 | 5,840.00 | 5,840.00 | 111,383 |
| 2025-05-02 | 5,850.00 | 5,960.00 | 5,600.00 | 5,760.00 | 5,760.00 | 102,321 |
| 2025-04-30 | 5,820.00 | 5,930.00 | 5,750.00 | 5,810.00 | 5,810.00 | 94,662 |
| 2025-04-29 | 5,520.00 | 5,970.00 | 5,520.00 | 5,770.00 | 5,770.00 | 103,189 |
| 2025-04-28 | 5,710.00 | 5,710.00 | 5,540.00 | 5,570.00 | 5,570.00 | 58,936 |
| 2025-04-25 | 5,410.00 | 5,920.00 | 5,410.00 | 5,700.00 | 5,700.00 | 296,405 |
| 2025-04-24 | 5,410.00 | 5,470.00 | 5,360.00 | 5,410.00 | 5,410.00 | 40,937 |
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.