CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea · Delayed Price · Currency is KRW 5,140.00
-20.00 (-0.39%)
At close: Mar 13, 2026
CHUNGDAMGLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 5,110.00 | 5,160.00 | 5,030.00 | 5,140.00 | 5,140.00 | -0.39% | 33,544 |
| Mar 12, 2026 | 5,120.00 | 5,190.00 | 5,050.00 | 5,160.00 | 5,160.00 | 0.78% | 29,517 |
| Mar 11, 2026 | 5,200.00 | 5,250.00 | 5,070.00 | 5,120.00 | 5,120.00 | -0.78% | 103,416 |
| Mar 10, 2026 | 5,040.00 | 5,170.00 | 4,995.00 | 5,160.00 | 5,160.00 | 5.09% | 71,642 |
| Mar 9, 2026 | 4,885.00 | 4,990.00 | 4,725.00 | 4,910.00 | 4,910.00 | -3.73% | 143,148 |
| Mar 6, 2026 | 5,040.00 | 5,190.00 | 4,940.00 | 5,100.00 | 5,100.00 | - | 64,373 |
| Mar 5, 2026 | 4,665.00 | 5,100.00 | 4,665.00 | 5,100.00 | 5,100.00 | 11.11% | 178,850 |
| Mar 4, 2026 | 5,140.00 | 5,250.00 | 4,590.00 | 4,590.00 | 4,590.00 | -11.73% | 229,540 |
| Mar 3, 2026 | 5,420.00 | 5,480.00 | 5,200.00 | 5,200.00 | 5,200.00 | -5.28% | 124,607 |
| Feb 27, 2026 | 5,560.00 | 5,680.00 | 5,450.00 | 5,490.00 | 5,490.00 | -1.26% | 159,339 |
| Feb 26, 2026 | 5,650.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,560.00 | -0.89% | 120,264 |
| Feb 25, 2026 | 5,750.00 | 5,770.00 | 5,610.00 | 5,610.00 | 5,610.00 | -1.06% | 80,533 |
| Feb 24, 2026 | 5,700.00 | 5,780.00 | 5,640.00 | 5,670.00 | 5,670.00 | -1.39% | 94,743 |
| Feb 23, 2026 | 5,700.00 | 5,830.00 | 5,660.00 | 5,750.00 | 5,750.00 | 1.95% | 136,637 |
| Feb 20, 2026 | 5,780.00 | 5,790.00 | 5,640.00 | 5,640.00 | 5,640.00 | -2.42% | 104,520 |
| Feb 19, 2026 | 5,800.00 | 5,890.00 | 5,690.00 | 5,780.00 | 5,780.00 | -0.69% | 110,467 |
| Feb 13, 2026 | 5,830.00 | 5,940.00 | 5,700.00 | 5,820.00 | 5,820.00 | -0.34% | 85,445 |
| Feb 12, 2026 | 5,930.00 | 5,940.00 | 5,810.00 | 5,840.00 | 5,840.00 | -1.35% | 99,245 |
| Feb 11, 2026 | 5,890.00 | 6,040.00 | 5,800.00 | 5,920.00 | 5,920.00 | -0.50% | 232,853 |
| Feb 10, 2026 | 5,860.00 | 6,080.00 | 5,810.00 | 5,950.00 | 5,950.00 | 1.36% | 238,336 |
| Feb 9, 2026 | 5,650.00 | 5,890.00 | 5,650.00 | 5,870.00 | 5,870.00 | 4.82% | 131,309 |
| Feb 6, 2026 | 5,660.00 | 5,660.00 | 5,400.00 | 5,600.00 | 5,600.00 | -1.93% | 124,637 |
| Feb 5, 2026 | 5,850.00 | 5,880.00 | 5,700.00 | 5,710.00 | 5,710.00 | -2.39% | 119,311 |
| Feb 4, 2026 | 5,780.00 | 5,900.00 | 5,710.00 | 5,850.00 | 5,850.00 | 1.04% | 122,822 |
| Feb 3, 2026 | 5,600.00 | 5,790.00 | 5,600.00 | 5,790.00 | 5,790.00 | 3.95% | 135,446 |
| Feb 2, 2026 | 5,680.00 | 5,750.00 | 5,500.00 | 5,570.00 | 5,570.00 | -2.28% | 126,192 |
| 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 |