Chungdamglobal Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,340.00 | 6,660.00 | 6,200.00 | 6,650.00 | 6,650.00 | 130,092 |
| 2024-10-25 | 6,480.00 | 6,540.00 | 6,310.00 | 6,340.00 | 6,340.00 | 169,817 |
| 2024-10-24 | 6,700.00 | 6,720.00 | 6,400.00 | 6,490.00 | 6,490.00 | 96,042 |
| 2024-10-23 | 6,480.00 | 6,670.00 | 6,330.00 | 6,580.00 | 6,580.00 | 207,896 |
| 2024-10-22 | 6,720.00 | 6,750.00 | 6,430.00 | 6,480.00 | 6,480.00 | 229,442 |
| 2024-10-21 | 6,780.00 | 6,850.00 | 6,660.00 | 6,720.00 | 6,720.00 | 268,727 |
| 2024-10-18 | 6,600.00 | 6,840.00 | 6,370.00 | 6,730.00 | 6,730.00 | 634,402 |
| 2024-10-17 | 6,950.00 | 7,300.00 | 6,610.00 | 6,700.00 | 6,700.00 | 780,603 |
| 2024-10-16 | 7,020.00 | 7,060.00 | 6,810.00 | 6,810.00 | 6,810.00 | 257,380 |
| 2024-10-15 | 7,250.00 | 7,350.00 | 6,990.00 | 7,070.00 | 7,070.00 | 387,977 |
| 2024-10-14 | 6,900.00 | 7,440.00 | 6,800.00 | 7,310.00 | 7,310.00 | 1,054,498 |
| 2024-10-11 | 7,100.00 | 7,180.00 | 6,910.00 | 6,960.00 | 6,960.00 | 503,531 |
| 2024-10-10 | 7,240.00 | 7,310.00 | 6,980.00 | 7,130.00 | 7,130.00 | 1,310,846 |
| 2024-10-08 | 7,450.00 | 8,630.00 | 7,230.00 | 7,420.00 | 7,420.00 | 8,342,398 |
| 2024-10-07 | 7,160.00 | 7,620.00 | 6,960.00 | 7,550.00 | 7,550.00 | 1,119,950 |
| 2024-10-04 | 7,360.00 | 7,410.00 | 7,030.00 | 7,100.00 | 7,100.00 | 537,530 |
| 2024-10-02 | 7,590.00 | 7,910.00 | 7,270.00 | 7,340.00 | 7,340.00 | 954,135 |
| 2024-09-30 | 7,900.00 | 7,900.00 | 7,410.00 | 7,760.00 | 7,760.00 | 2,119,618 |
| 2024-09-27 | 7,140.00 | 7,740.00 | 6,980.00 | 7,600.00 | 7,600.00 | 5,315,417 |
| 2024-09-26 | 6,940.00 | 7,020.00 | 6,770.00 | 6,900.00 | 6,900.00 | 585,803 |
| 2024-09-25 | 6,400.00 | 7,410.00 | 6,400.00 | 6,790.00 | 6,790.00 | 3,705,460 |
| 2024-09-24 | 6,190.00 | 6,680.00 | 6,120.00 | 6,400.00 | 6,400.00 | 156,906 |
| 2024-09-23 | 6,070.00 | 6,310.00 | 6,070.00 | 6,190.00 | 6,190.00 | 88,228 |
| 2024-09-20 | 6,110.00 | 6,330.00 | 6,100.00 | 6,100.00 | 6,100.00 | 83,901 |
| 2024-09-19 | 6,290.00 | 6,400.00 | 5,990.00 | 6,080.00 | 6,080.00 | 147,328 |
| 2024-09-13 | 6,370.00 | 6,390.00 | 6,190.00 | 6,260.00 | 6,260.00 | 69,392 |
| 2024-09-12 | 6,170.00 | 6,390.00 | 6,170.00 | 6,360.00 | 6,360.00 | 77,191 |
| 2024-09-11 | 6,190.00 | 6,390.00 | 6,050.00 | 6,150.00 | 6,150.00 | 140,369 |
| 2024-09-10 | 6,270.00 | 6,330.00 | 6,020.00 | 6,020.00 | 6,020.00 | 78,376 |
| 2024-09-09 | 6,060.00 | 6,320.00 | 5,900.00 | 6,290.00 | 6,290.00 | 140,899 |
| 2024-09-06 | 6,280.00 | 6,360.00 | 5,950.00 | 6,060.00 | 6,060.00 | 201,416 |
| 2024-09-05 | 6,490.00 | 6,670.00 | 6,280.00 | 6,330.00 | 6,330.00 | 117,936 |
| 2024-09-04 | 6,800.00 | 6,850.00 | 6,420.00 | 6,420.00 | 6,420.00 | 213,266 |
| 2024-09-03 | 7,050.00 | 7,190.00 | 6,760.00 | 6,970.00 | 6,970.00 | 94,883 |
| 2024-09-02 | 7,280.00 | 7,320.00 | 7,000.00 | 7,100.00 | 7,100.00 | 91,498 |
| 2024-08-30 | 6,970.00 | 7,220.00 | 6,710.00 | 7,170.00 | 7,170.00 | 227,196 |
| 2024-08-29 | 7,080.00 | 7,160.00 | 6,890.00 | 6,960.00 | 6,960.00 | 50,751 |
| 2024-08-28 | 7,290.00 | 7,440.00 | 7,060.00 | 7,080.00 | 7,080.00 | 41,441 |
| 2024-08-27 | 7,080.00 | 7,290.00 | 6,950.00 | 7,200.00 | 7,200.00 | 77,379 |
| 2024-08-26 | 7,170.00 | 7,240.00 | 7,030.00 | 7,080.00 | 7,080.00 | 57,428 |
| 2024-08-23 | 7,170.00 | 7,270.00 | 7,030.00 | 7,170.00 | 7,170.00 | 60,709 |
| 2024-08-22 | 7,400.00 | 7,500.00 | 7,170.00 | 7,170.00 | 7,170.00 | 113,272 |
| 2024-08-21 | 7,380.00 | 7,440.00 | 7,220.00 | 7,410.00 | 7,410.00 | 83,376 |
| 2024-08-20 | 7,440.00 | 7,550.00 | 7,320.00 | 7,450.00 | 7,450.00 | 63,033 |
| 2024-08-19 | 7,630.00 | 7,630.00 | 7,250.00 | 7,300.00 | 7,300.00 | 95,130 |
| 2024-08-16 | 7,600.00 | 7,770.00 | 7,390.00 | 7,560.00 | 7,560.00 | 143,247 |
| 2024-08-14 | 7,700.00 | 7,700.00 | 7,370.00 | 7,400.00 | 7,400.00 | 63,813 |
| 2024-08-13 | 7,680.00 | 7,780.00 | 7,140.00 | 7,380.00 | 7,380.00 | 41,097 |
| 2024-08-12 | 7,450.00 | 7,780.00 | 7,450.00 | 7,680.00 | 7,680.00 | 93,239 |
| 2024-08-09 | 7,430.00 | 7,610.00 | 7,390.00 | 7,400.00 | 7,400.00 | 73,304 |
| 2024-08-08 | 7,150.00 | 7,580.00 | 7,150.00 | 7,410.00 | 7,410.00 | 68,402 |
| 2024-08-07 | 7,290.00 | 7,500.00 | 7,120.00 | 7,350.00 | 7,350.00 | 71,755 |
| 2024-08-06 | 6,720.00 | 7,460.00 | 6,720.00 | 7,310.00 | 7,310.00 | 226,440 |
| 2024-08-05 | 7,600.00 | 7,640.00 | 6,240.00 | 6,790.00 | 6,790.00 | 405,010 |
| 2024-08-02 | 8,100.00 | 8,220.00 | 7,570.00 | 7,650.00 | 7,650.00 | 249,499 |
| 2024-08-01 | 8,280.00 | 8,500.00 | 8,230.00 | 8,280.00 | 8,280.00 | 87,140 |
| 2024-07-31 | 8,210.00 | 8,220.00 | 8,060.00 | 8,220.00 | 8,220.00 | 65,696 |
| 2024-07-30 | 8,320.00 | 8,360.00 | 8,070.00 | 8,160.00 | 8,160.00 | 73,350 |
| 2024-07-29 | 8,110.00 | 8,340.00 | 8,090.00 | 8,260.00 | 8,260.00 | 108,334 |
| 2024-07-26 | 8,200.00 | 8,350.00 | 8,090.00 | 8,110.00 | 8,110.00 | 123,237 |
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.