Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,780.00 | 5,790.00 | 5,560.00 | 5,620.00 | 5,620.00 | 171,441 |
| 2025-01-22 | 5,890.00 | 5,910.00 | 5,740.00 | 5,800.00 | 5,800.00 | 165,102 |
| 2025-01-21 | 6,070.00 | 6,350.00 | 5,780.00 | 5,850.00 | 5,850.00 | 526,767 |
| 2025-01-20 | 6,330.00 | 6,500.00 | 6,110.00 | 6,160.00 | 6,160.00 | 565,392 |
| 2025-01-17 | 6,710.00 | 7,050.00 | 6,390.00 | 6,390.00 | 6,390.00 | 1,347,134 |
| 2025-01-16 | 6,800.00 | 7,300.00 | 6,700.00 | 6,790.00 | 6,790.00 | 3,081,764 |
| 2025-01-15 | 6,190.00 | 7,370.00 | 6,170.00 | 6,900.00 | 6,900.00 | 10,848,020 |
| 2025-01-14 | 5,970.00 | 6,720.00 | 5,930.00 | 6,140.00 | 6,140.00 | 3,885,524 |
| 2025-01-13 | 5,830.00 | 6,090.00 | 5,830.00 | 6,040.00 | 6,040.00 | 279,243 |
| 2025-01-10 | 5,750.00 | 5,900.00 | 5,750.00 | 5,880.00 | 5,880.00 | 190,092 |
| 2025-01-09 | 5,870.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,840.00 | 328,116 |
| 2025-01-08 | 5,650.00 | 5,850.00 | 5,600.00 | 5,760.00 | 5,760.00 | 571,632 |
| 2025-01-07 | 5,580.00 | 5,710.00 | 5,460.00 | 5,700.00 | 5,700.00 | 301,855 |
| 2025-01-06 | 5,490.00 | 5,560.00 | 5,440.00 | 5,540.00 | 5,540.00 | 317,722 |
| 2025-01-03 | 5,340.00 | 5,440.00 | 5,330.00 | 5,420.00 | 5,420.00 | 220,149 |
| 2025-01-02 | 5,340.00 | 5,480.00 | 5,340.00 | 5,400.00 | 5,400.00 | 276,689 |
| 2024-12-30 | 5,100.00 | 5,360.00 | 5,100.00 | 5,350.00 | 5,350.00 | 192,931 |
| 2024-12-27 | 5,270.00 | 5,300.00 | 5,150.00 | 5,240.00 | 5,240.00 | 250,373 |
| 2024-12-26 | 5,340.00 | 5,370.00 | 5,240.00 | 5,250.00 | 5,250.00 | 125,978 |
| 2024-12-24 | 5,260.00 | 5,440.00 | 5,250.00 | 5,350.00 | 5,350.00 | 195,505 |
| 2024-12-23 | 5,240.00 | 5,340.00 | 5,230.00 | 5,290.00 | 5,290.00 | 55,945 |
| 2024-12-20 | 5,320.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,240.00 | 114,986 |
| 2024-12-19 | 5,340.00 | 5,390.00 | 5,250.00 | 5,330.00 | 5,330.00 | 209,623 |
| 2024-12-18 | 5,440.00 | 5,470.00 | 5,350.00 | 5,410.00 | 5,410.00 | 153,325 |
| 2024-12-17 | 5,450.00 | 5,470.00 | 5,370.00 | 5,470.00 | 5,470.00 | 78,182 |
| 2024-12-16 | 5,460.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | 130,196 |
| 2024-12-13 | 5,320.00 | 5,420.00 | 5,300.00 | 5,360.00 | 5,360.00 | 172,367 |
| 2024-12-12 | 5,480.00 | 5,480.00 | 5,280.00 | 5,340.00 | 5,340.00 | 182,274 |
| 2024-12-11 | 5,240.00 | 5,450.00 | 5,170.00 | 5,410.00 | 5,410.00 | 225,778 |
| 2024-12-10 | 4,610.00 | 5,200.00 | 4,610.00 | 5,150.00 | 5,150.00 | 345,682 |
| 2024-12-09 | 4,810.00 | 4,885.00 | 4,530.00 | 4,600.00 | 4,600.00 | 254,177 |
| 2024-12-06 | 5,050.00 | 5,070.00 | 4,700.00 | 4,930.00 | 4,930.00 | 176,588 |
| 2024-12-05 | 4,900.00 | 5,080.00 | 4,770.00 | 5,000.00 | 5,000.00 | 196,804 |
| 2024-12-04 | 4,810.00 | 5,050.00 | 4,750.00 | 4,905.00 | 4,905.00 | 283,001 |
| 2024-12-03 | 4,835.00 | 5,030.00 | 4,765.00 | 4,990.00 | 4,990.00 | 238,791 |
| 2024-12-02 | 5,150.00 | 5,230.00 | 4,825.00 | 4,835.00 | 4,835.00 | 416,766 |
| 2024-11-29 | 5,110.00 | 5,210.00 | 5,040.00 | 5,090.00 | 5,090.00 | 126,481 |
| 2024-11-28 | 5,280.00 | 5,330.00 | 5,120.00 | 5,120.00 | 5,120.00 | 282,840 |
| 2024-11-27 | 5,400.00 | 5,400.00 | 5,200.00 | 5,280.00 | 5,280.00 | 43,794 |
| 2024-11-26 | 5,300.00 | 5,410.00 | 5,290.00 | 5,380.00 | 5,380.00 | 110,488 |
| 2024-11-25 | 5,250.00 | 5,400.00 | 5,190.00 | 5,270.00 | 5,270.00 | 102,083 |
| 2024-11-22 | 5,120.00 | 5,260.00 | 5,120.00 | 5,190.00 | 5,190.00 | 81,784 |
| 2024-11-21 | 5,140.00 | 5,570.00 | 5,050.00 | 5,100.00 | 5,100.00 | 580,246 |
| 2024-11-20 | 5,140.00 | 5,290.00 | 5,120.00 | 5,130.00 | 5,130.00 | 73,855 |
| 2024-11-19 | 5,100.00 | 5,210.00 | 5,050.00 | 5,140.00 | 5,140.00 | 74,981 |
| 2024-11-18 | 5,200.00 | 5,340.00 | 5,020.00 | 5,140.00 | 5,140.00 | 198,329 |
| 2024-11-15 | 4,955.00 | 5,300.00 | 4,890.00 | 5,220.00 | 5,220.00 | 351,264 |
| 2024-11-14 | 5,530.00 | 5,900.00 | 4,980.00 | 4,980.00 | 4,980.00 | 450,057 |
| 2024-11-13 | 5,650.00 | 5,780.00 | 5,340.00 | 5,530.00 | 5,530.00 | 230,465 |
| 2024-11-12 | 6,140.00 | 6,190.00 | 5,830.00 | 5,830.00 | 5,830.00 | 276,330 |
| 2024-11-11 | 6,570.00 | 6,700.00 | 5,990.00 | 6,260.00 | 6,260.00 | 693,567 |
| 2024-11-08 | 6,770.00 | 6,980.00 | 6,730.00 | 6,880.00 | 6,880.00 | 307,259 |
| 2024-11-07 | 6,840.00 | 6,930.00 | 6,630.00 | 6,670.00 | 6,670.00 | 195,511 |
| 2024-11-06 | 7,030.00 | 7,050.00 | 6,650.00 | 6,700.00 | 6,700.00 | 262,845 |
| 2024-11-05 | 6,960.00 | 7,050.00 | 6,840.00 | 6,970.00 | 6,970.00 | 235,948 |
| 2024-11-04 | 7,100.00 | 7,240.00 | 6,830.00 | 6,980.00 | 6,980.00 | 449,715 |
| 2024-11-01 | 7,010.00 | 7,070.00 | 6,750.00 | 6,860.00 | 6,860.00 | 326,000 |
| 2024-10-31 | 7,000.00 | 7,000.00 | 6,720.00 | 6,890.00 | 6,890.00 | 267,567 |
| 2024-10-30 | 6,870.00 | 6,960.00 | 6,710.00 | 6,920.00 | 6,920.00 | 161,769 |
| 2024-10-29 | 6,770.00 | 6,890.00 | 6,640.00 | 6,870.00 | 6,870.00 | 174,667 |
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.