CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea · Delayed Price · Currency is KRW 5,700.00
-170.00 (-2.90%)
At close: Jan 30, 2026
CHUNGDAMGLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5,870.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.90% | 159,256 |
| Jan 29, 2026 | 5,850.00 | 5,890.00 | 5,710.00 | 5,870.00 | 5,870.00 | 0.34% | 191,450 |
| Jan 28, 2026 | 5,830.00 | 5,900.00 | 5,810.00 | 5,850.00 | 5,850.00 | 0.86% | 129,298 |
| Jan 27, 2026 | 5,830.00 | 5,930.00 | 5,790.00 | 5,800.00 | 5,800.00 | -0.85% | 114,634 |
| Jan 26, 2026 | 5,790.00 | 5,870.00 | 5,770.00 | 5,850.00 | 5,850.00 | 1.21% | 151,505 |
| Jan 23, 2026 | 5,840.00 | 5,840.00 | 5,670.00 | 5,780.00 | 5,780.00 | 0.17% | 133,163 |
| Jan 22, 2026 | 5,590.00 | 5,900.00 | 5,590.00 | 5,770.00 | 5,770.00 | 3.59% | 190,770 |
| Jan 21, 2026 | 5,650.00 | 5,650.00 | 5,460.00 | 5,570.00 | 5,570.00 | -2.62% | 116,941 |
| Jan 20, 2026 | 5,600.00 | 5,790.00 | 5,570.00 | 5,720.00 | 5,720.00 | 2.33% | 169,969 |
| Jan 19, 2026 | 5,510.00 | 5,590.00 | 5,290.00 | 5,590.00 | 5,590.00 | 0.90% | 119,330 |
| Jan 16, 2026 | 5,650.00 | 5,690.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.95% | 161,007 |
| Jan 15, 2026 | 5,820.00 | 5,870.00 | 5,560.00 | 5,650.00 | 5,650.00 | -2.92% | 283,418 |
| Jan 14, 2026 | 5,750.00 | 6,490.00 | 5,750.00 | 5,820.00 | 5,820.00 | 1.22% | 2,053,047 |
| Jan 13, 2026 | 5,840.00 | 5,880.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.37% | 81,586 |
| Jan 12, 2026 | 5,870.00 | 5,900.00 | 5,760.00 | 5,830.00 | 5,830.00 | -0.68% | 100,746 |
| Jan 9, 2026 | 5,770.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1.03% | 93,796 |
| Jan 8, 2026 | 5,900.00 | 6,030.00 | 5,750.00 | 5,810.00 | 5,810.00 | -2.19% | 141,026 |
| Jan 7, 2026 | 6,000.00 | 6,140.00 | 5,820.00 | 5,940.00 | 5,940.00 | -1.33% | 272,408 |
| Jan 6, 2026 | 6,140.00 | 6,140.00 | 5,960.00 | 6,020.00 | 6,020.00 | -2.11% | 165,538 |
| Jan 5, 2026 | 6,320.00 | 6,320.00 | 6,050.00 | 6,150.00 | 6,150.00 | -2.38% | 242,895 |
| Jan 2, 2026 | 6,430.00 | 6,450.00 | 6,270.00 | 6,300.00 | 6,300.00 | 3.96% | 556,397 |
| Dec 30, 2025 | 6,050.00 | 6,100.00 | 5,970.00 | 6,060.00 | 6,060.00 | 0.17% | 39,576 |
| Dec 29, 2025 | 5,850.00 | 6,090.00 | 5,850.00 | 6,050.00 | 6,050.00 | 2.37% | 130,187 |
| Dec 26, 2025 | 6,020.00 | 6,060.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.66% | 113,009 |
| Dec 24, 2025 | 6,150.00 | 6,180.00 | 6,010.00 | 6,010.00 | 6,010.00 | -2.28% | 67,244 |
| Dec 23, 2025 | 6,290.00 | 6,300.00 | 6,100.00 | 6,150.00 | 6,150.00 | -2.23% | 121,168 |
| Dec 22, 2025 | 6,100.00 | 6,300.00 | 6,100.00 | 6,290.00 | 6,290.00 | 3.11% | 106,391 |
| Dec 19, 2025 | 6,000.00 | 6,110.00 | 5,970.00 | 6,100.00 | 6,100.00 | 0.83% | 100,353 |
| Dec 18, 2025 | 6,140.00 | 6,510.00 | 5,890.00 | 6,050.00 | 6,050.00 | -1.47% | 350,956 |
| Dec 17, 2025 | 6,510.00 | 6,570.00 | 5,950.00 | 6,140.00 | 6,140.00 | -5.39% | 536,679 |
| Dec 16, 2025 | 6,320.00 | 6,600.00 | 6,220.00 | 6,490.00 | 6,490.00 | 2.04% | 442,242 |
| Dec 15, 2025 | 6,280.00 | 6,360.00 | 6,180.00 | 6,360.00 | 6,360.00 | 0.63% | 74,910 |
| Dec 12, 2025 | 6,360.00 | 6,440.00 | 6,190.00 | 6,320.00 | 6,320.00 | -0.78% | 113,196 |
| Dec 11, 2025 | 6,310.00 | 6,380.00 | 6,100.00 | 6,370.00 | 6,370.00 | 1.76% | 145,101 |
| Dec 10, 2025 | 6,510.00 | 6,560.00 | 6,250.00 | 6,260.00 | 6,260.00 | -3.84% | 179,227 |
| Dec 9, 2025 | 6,510.00 | 6,580.00 | 6,490.00 | 6,510.00 | 6,510.00 | -0.91% | 65,238 |
| Dec 8, 2025 | 6,540.00 | 6,620.00 | 6,490.00 | 6,570.00 | 6,570.00 | 0.92% | 52,071 |
| Dec 5, 2025 | 6,550.00 | 6,570.00 | 6,470.00 | 6,510.00 | 6,510.00 | -0.61% | 91,675 |
| Dec 4, 2025 | 6,760.00 | 6,770.00 | 6,520.00 | 6,550.00 | 6,550.00 | -2.96% | 135,181 |
| Dec 3, 2025 | 6,760.00 | 6,870.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.74% | 107,757 |
| Dec 2, 2025 | 6,800.00 | 6,800.00 | 6,690.00 | 6,800.00 | 6,800.00 | - | 93,013 |
| Dec 1, 2025 | 6,970.00 | 7,050.00 | 6,770.00 | 6,800.00 | 6,800.00 | -1.88% | 106,865 |
| Nov 28, 2025 | 6,930.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,930.00 | - | 140,445 |
| Nov 27, 2025 | 6,940.00 | 7,150.00 | 6,810.00 | 6,930.00 | 6,930.00 | 0.43% | 229,364 |
| Nov 26, 2025 | 6,800.00 | 6,920.00 | 6,720.00 | 6,900.00 | 6,900.00 | 3.14% | 150,342 |
| Nov 25, 2025 | 6,760.00 | 6,870.00 | 6,620.00 | 6,690.00 | 6,690.00 | -0.89% | 186,693 |
| Nov 24, 2025 | 7,070.00 | 7,080.00 | 6,750.00 | 6,750.00 | 6,750.00 | -3.85% | 228,055 |
| Nov 21, 2025 | 7,740.00 | 7,740.00 | 7,000.00 | 7,020.00 | 7,020.00 | -6.65% | 680,692 |
| Nov 20, 2025 | 7,300.00 | 8,010.00 | 7,290.00 | 7,520.00 | 7,520.00 | 3.44% | 1,746,350 |
| Nov 19, 2025 | 7,220.00 | 7,540.00 | 7,110.00 | 7,270.00 | 7,270.00 | 0.69% | 448,090 |