Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 5,410.00 | 5,470.00 | 5,360.00 | 5,410.00 | 5,410.00 | 40,937 |
| 2025-04-23 | 5,380.00 | 5,410.00 | 5,340.00 | 5,400.00 | 5,400.00 | 24,693 |
| 2025-04-22 | 5,390.00 | 5,420.00 | 5,300.00 | 5,350.00 | 5,350.00 | 47,096 |
| 2025-04-21 | 5,430.00 | 5,440.00 | 5,170.00 | 5,400.00 | 5,400.00 | 25,620 |
| 2025-04-18 | 5,440.00 | 5,470.00 | 5,330.00 | 5,430.00 | 5,430.00 | 35,665 |
| 2025-04-17 | 5,290.00 | 5,430.00 | 5,200.00 | 5,420.00 | 5,420.00 | 44,633 |
| 2025-04-16 | 5,410.00 | 5,410.00 | 5,210.00 | 5,290.00 | 5,290.00 | 91,150 |
| 2025-04-15 | 5,250.00 | 5,340.00 | 5,200.00 | 5,320.00 | 5,320.00 | 45,812 |
| 2025-04-14 | 5,240.00 | 5,310.00 | 5,000.00 | 5,290.00 | 5,290.00 | 76,974 |
| 2025-04-11 | 4,960.00 | 5,240.00 | 4,960.00 | 5,210.00 | 5,210.00 | 68,320 |
| 2025-04-10 | 4,910.00 | 5,130.00 | 4,910.00 | 5,100.00 | 5,100.00 | 60,727 |
| 2025-04-09 | 4,805.00 | 4,930.00 | 4,690.00 | 4,785.00 | 4,785.00 | 90,176 |
| 2025-04-08 | 5,010.00 | 5,100.00 | 4,930.00 | 4,970.00 | 4,970.00 | 53,936 |
| 2025-04-07 | 5,320.00 | 5,320.00 | 4,950.00 | 4,960.00 | 4,960.00 | 78,867 |
| 2025-04-04 | 5,000.00 | 5,350.00 | 4,980.00 | 5,350.00 | 5,350.00 | 97,301 |
| 2025-04-03 | 5,040.00 | 5,190.00 | 5,040.00 | 5,130.00 | 5,130.00 | 36,058 |
| 2025-04-02 | 5,260.00 | 5,270.00 | 5,140.00 | 5,220.00 | 5,220.00 | 26,841 |
| 2025-04-01 | 5,080.00 | 5,280.00 | 5,080.00 | 5,240.00 | 5,240.00 | 65,113 |
| 2025-03-31 | 5,170.00 | 5,220.00 | 4,930.00 | 5,130.00 | 5,130.00 | 122,342 |
| 2025-03-28 | 5,360.00 | 5,410.00 | 5,200.00 | 5,250.00 | 5,250.00 | 135,560 |
| 2025-03-27 | 5,360.00 | 5,480.00 | 5,340.00 | 5,380.00 | 5,380.00 | 66,244 |
| 2025-03-26 | 5,390.00 | 5,460.00 | 5,350.00 | 5,400.00 | 5,400.00 | 35,635 |
| 2025-03-25 | 5,470.00 | 5,560.00 | 5,320.00 | 5,390.00 | 5,390.00 | 84,792 |
| 2025-03-24 | 5,440.00 | 5,530.00 | 5,320.00 | 5,440.00 | 5,440.00 | 75,662 |
| 2025-03-21 | 5,390.00 | 5,600.00 | 5,250.00 | 5,410.00 | 5,410.00 | 171,906 |
| 2025-03-20 | 5,480.00 | 5,610.00 | 5,350.00 | 5,400.00 | 5,400.00 | 140,179 |
| 2025-03-19 | 5,530.00 | 5,560.00 | 5,420.00 | 5,450.00 | 5,450.00 | 56,566 |
| 2025-03-18 | 5,470.00 | 5,590.00 | 5,410.00 | 5,530.00 | 5,530.00 | 63,316 |
| 2025-03-17 | 5,590.00 | 5,610.00 | 5,420.00 | 5,440.00 | 5,440.00 | 91,101 |
| 2025-03-14 | 5,450.00 | 5,530.00 | 5,430.00 | 5,530.00 | 5,530.00 | 81,218 |
| 2025-03-13 | 5,770.00 | 5,840.00 | 5,440.00 | 5,450.00 | 5,450.00 | 189,367 |
| 2025-03-12 | 5,580.00 | 5,820.00 | 5,580.00 | 5,740.00 | 5,740.00 | 90,743 |
| 2025-03-11 | 5,610.00 | 5,700.00 | 5,500.00 | 5,580.00 | 5,580.00 | 97,287 |
| 2025-03-10 | 5,750.00 | 5,840.00 | 5,610.00 | 5,800.00 | 5,800.00 | 146,225 |
| 2025-03-07 | 5,820.00 | 6,060.00 | 5,750.00 | 5,810.00 | 5,810.00 | 268,125 |
| 2025-03-06 | 5,930.00 | 6,180.00 | 5,830.00 | 5,900.00 | 5,900.00 | 270,710 |
| 2025-03-05 | 6,100.00 | 6,220.00 | 5,910.00 | 5,930.00 | 5,930.00 | 277,499 |
| 2025-03-04 | 5,980.00 | 6,350.00 | 5,980.00 | 6,150.00 | 6,150.00 | 503,110 |
| 2025-02-28 | 6,060.00 | 6,660.00 | 5,960.00 | 6,180.00 | 6,180.00 | 2,328,938 |
| 2025-02-27 | 5,810.00 | 6,540.00 | 5,810.00 | 6,180.00 | 6,180.00 | 1,351,949 |
| 2025-02-26 | 5,950.00 | 6,170.00 | 5,810.00 | 5,820.00 | 5,820.00 | 220,652 |
| 2025-02-25 | 6,280.00 | 6,460.00 | 6,000.00 | 6,040.00 | 6,040.00 | 431,221 |
| 2025-02-24 | 5,910.00 | 6,240.00 | 5,600.00 | 6,100.00 | 6,100.00 | 647,480 |
| 2025-02-21 | 5,850.00 | 6,050.00 | 5,780.00 | 5,940.00 | 5,940.00 | 304,538 |
| 2025-02-20 | 6,000.00 | 6,180.00 | 5,800.00 | 5,840.00 | 5,840.00 | 1,315,527 |
| 2025-02-19 | 5,400.00 | 5,570.00 | 5,400.00 | 5,570.00 | 5,570.00 | 115,224 |
| 2025-02-18 | 5,500.00 | 5,510.00 | 5,370.00 | 5,380.00 | 5,380.00 | 34,308 |
| 2025-02-17 | 5,400.00 | 5,500.00 | 5,380.00 | 5,470.00 | 5,470.00 | 62,981 |
| 2025-02-14 | 5,370.00 | 5,470.00 | 5,360.00 | 5,370.00 | 5,370.00 | 54,432 |
| 2025-02-13 | 5,310.00 | 5,390.00 | 5,290.00 | 5,370.00 | 5,370.00 | 62,526 |
| 2025-02-12 | 5,350.00 | 5,410.00 | 5,250.00 | 5,350.00 | 5,350.00 | 93,634 |
| 2025-02-11 | 5,430.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,410.00 | 64,443 |
| 2025-02-10 | 5,400.00 | 5,540.00 | 5,310.00 | 5,490.00 | 5,490.00 | 71,861 |
| 2025-02-07 | 5,450.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,400.00 | 97,720 |
| 2025-02-06 | 5,460.00 | 5,630.00 | 5,430.00 | 5,450.00 | 5,450.00 | 156,447 |
| 2025-02-05 | 5,490.00 | 5,530.00 | 5,440.00 | 5,460.00 | 5,460.00 | 84,781 |
| 2025-02-04 | 5,340.00 | 5,530.00 | 5,340.00 | 5,490.00 | 5,490.00 | 138,888 |
| 2025-02-03 | 5,690.00 | 5,690.00 | 5,330.00 | 5,340.00 | 5,340.00 | 288,021 |
| 2025-01-31 | 5,490.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | 97,627 |
| 2025-01-24 | 5,570.00 | 5,790.00 | 5,480.00 | 5,490.00 | 5,490.00 | 142,401 |
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.