CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,440.00
+40.00 (0.54%)
At close: Aug 28, 2025

CHUNGDAMGLOBAL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20257,410.007,550.007,320.007,440.00-0.54%235,806
Aug 27, 20257,550.007,590.007,390.007,400.00--1.73%375,126
Aug 26, 20257,650.007,730.007,480.007,530.00--1.70%282,851
Aug 25, 20257,790.007,820.007,650.007,660.00--0.65%234,435
Aug 22, 20257,800.007,920.007,690.007,710.00--1.78%302,609
Aug 21, 20257,940.007,940.007,780.007,850.00--0.76%315,565
Aug 20, 20257,860.007,910.007,650.007,910.00--1.86%440,554
Aug 19, 20258,180.008,280.007,990.008,060.00--1.23%207,625
Aug 18, 20258,500.008,500.008,050.008,160.00--5.88%402,436
Aug 14, 20258,650.008,770.008,520.008,670.00-0.46%267,982
Aug 13, 20258,900.008,990.008,500.008,630.00--2.15%354,437
Aug 12, 20259,340.009,380.008,810.008,820.00--6.96%584,140
Aug 11, 20259,720.009,750.009,450.009,480.00--2.17%309,610
Aug 8, 20259,880.009,900.009,680.009,690.00--3.39%425,394
Aug 7, 202510,100.0010,270.009,940.0010,030.00--1.57%552,850
Aug 6, 202510,390.0010,400.009,630.0010,190.00-0.99%1,543,736
Aug 5, 202510,060.0010,190.009,870.0010,090.00-0.40%1,015,519
Aug 4, 20259,810.0011,280.009,760.0010,050.00-9.36%6,821,629
Aug 1, 20259,410.0010,170.008,930.009,190.00-6.00%5,061,301
Jul 31, 20258,520.008,800.008,400.008,670.00-1.40%486,903
Jul 30, 20258,870.008,960.008,510.008,550.00--3.39%429,228
Jul 29, 20259,130.009,200.008,760.008,850.00--3.59%538,793
Jul 28, 20259,370.009,390.009,160.009,180.00--1.08%353,770
Jul 25, 20259,430.009,550.009,090.009,280.00--0.43%457,747
Jul 24, 202510,160.0010,160.009,220.009,320.00--9.16%1,253,501
Jul 23, 20259,750.0010,300.009,750.0010,260.00-5.77%902,868
Jul 22, 20259,770.009,770.009,500.009,700.00-1.46%652,331
Jul 21, 20259,200.009,560.009,200.009,560.00-2.25%769,190
Jul 18, 20258,970.009,930.008,760.009,350.00-2.52%4,677,906
Jul 17, 20259,290.009,330.008,920.009,120.00-0.11%1,924,319
Jul 16, 20258,080.009,290.007,980.009,110.00-27.41%8,643,125
Jul 15, 20257,010.007,220.006,530.007,150.00-15.32%2,357,298
Jul 14, 20256,230.006,360.006,120.006,200.00-0.81%218,358
Jul 11, 20256,120.006,180.006,030.006,150.00-0.49%89,352
Jul 10, 20256,100.006,150.006,050.006,120.00--0.33%36,035
Jul 9, 20256,060.006,140.006,020.006,140.00-0.82%45,506
Jul 8, 20256,010.006,160.006,010.006,090.00--24,905
Jul 7, 20255,960.006,140.005,960.006,090.00--25,211
Jul 4, 20256,130.006,140.006,020.006,090.00--0.81%54,518
Jul 3, 20256,110.006,140.006,040.006,140.00-0.66%35,637
Jul 2, 20256,190.006,190.006,020.006,100.00--0.97%48,004
Jul 1, 20256,290.006,290.006,110.006,160.00--0.96%50,681
Jun 30, 20256,240.006,400.006,170.006,220.00--0.32%107,003
Jun 27, 20256,310.006,390.006,160.006,240.00--1.42%117,983
Jun 26, 20256,330.006,360.006,190.006,330.00-0.32%180,959
Jun 25, 20256,310.006,310.006,170.006,310.00-0.48%156,227
Jun 24, 20256,310.006,330.006,170.006,280.00-0.32%164,483
Jun 23, 20256,100.006,270.005,930.006,260.00-0.48%135,547
Jun 20, 20255,860.006,460.005,850.006,230.00-7.41%1,250,586
Jun 19, 20255,890.005,930.005,770.005,800.00--1.19%133,406