CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea · Delayed Price · Currency is KRW 3,980.00
+65.00 (1.66%)
At close: Jun 4, 2026
CHUNGDAMGLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 3,935.00 | 4,080.00 | 3,795.00 | 3,795.00 | 3,795.00 | -4.65% | 127,898 |
| Jun 4, 2026 | 3,845.00 | 4,045.00 | 3,840.00 | 3,980.00 | 3,980.00 | 1.66% | 69,878 |
| Jun 2, 2026 | 3,840.00 | 3,970.00 | 3,785.00 | 3,915.00 | 3,915.00 | -1.26% | 75,317 |
| Jun 1, 2026 | 4,000.00 | 4,080.00 | 3,800.00 | 3,965.00 | 3,965.00 | -2.94% | 93,932 |
| May 29, 2026 | 4,260.00 | 4,260.00 | 4,000.00 | 4,085.00 | 4,085.00 | -5.00% | 85,283 |
| May 28, 2026 | 4,310.00 | 4,510.00 | 4,000.00 | 4,300.00 | 4,300.00 | -0.46% | 94,003 |
| May 27, 2026 | 4,650.00 | 4,745.00 | 4,310.00 | 4,320.00 | 4,320.00 | -7.10% | 62,661 |
| May 26, 2026 | 4,595.00 | 4,720.00 | 4,570.00 | 4,650.00 | 4,650.00 | 1.42% | 77,770 |
| May 22, 2026 | 4,410.00 | 4,630.00 | 4,405.00 | 4,585.00 | 4,585.00 | 3.62% | 57,896 |
| May 21, 2026 | 4,370.00 | 4,725.00 | 4,365.00 | 4,425.00 | 4,425.00 | 1.37% | 75,348 |
| May 20, 2026 | 4,605.00 | 4,615.00 | 4,365.00 | 4,365.00 | 4,365.00 | -5.21% | 70,617 |
| May 19, 2026 | 4,520.00 | 4,750.00 | 4,490.00 | 4,605.00 | 4,605.00 | 0.22% | 68,620 |
| May 18, 2026 | 4,540.00 | 4,645.00 | 4,300.00 | 4,595.00 | 4,595.00 | - | 237,380 |
| May 15, 2026 | 4,700.00 | 4,745.00 | 4,550.00 | 4,595.00 | 4,595.00 | -3.16% | 94,914 |
| May 14, 2026 | 4,730.00 | 4,770.00 | 4,635.00 | 4,745.00 | 4,745.00 | 0.74% | 54,161 |
| May 13, 2026 | 4,750.00 | 4,900.00 | 4,665.00 | 4,710.00 | 4,710.00 | -0.53% | 69,206 |
| May 12, 2026 | 4,860.00 | 4,865.00 | 4,710.00 | 4,735.00 | 4,735.00 | -2.67% | 81,477 |
| May 11, 2026 | 4,975.00 | 5,030.00 | 4,805.00 | 4,865.00 | 4,865.00 | -0.92% | 80,292 |
| May 8, 2026 | 4,920.00 | 5,020.00 | 4,835.00 | 4,910.00 | 4,910.00 | 0.72% | 48,173 |
| May 7, 2026 | 4,890.00 | 4,940.00 | 4,850.00 | 4,875.00 | 4,875.00 | -0.10% | 63,089 |
| May 6, 2026 | 5,030.00 | 5,060.00 | 4,880.00 | 4,880.00 | 4,880.00 | -3.56% | 115,117 |
| May 4, 2026 | 5,210.00 | 5,280.00 | 5,020.00 | 5,060.00 | 5,060.00 | -2.32% | 90,031 |
| Apr 30, 2026 | 5,310.00 | 5,390.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.45% | 75,914 |
| Apr 29, 2026 | 5,500.00 | 5,520.00 | 5,300.00 | 5,310.00 | 5,310.00 | - | 70,743 |
| Apr 28, 2026 | 5,420.00 | 5,470.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.85% | 108,359 |
| Apr 27, 2026 | 5,510.00 | 5,550.00 | 5,400.00 | 5,410.00 | 5,410.00 | -2.52% | 102,466 |
| Apr 24, 2026 | 5,470.00 | 5,850.00 | 5,460.00 | 5,550.00 | 5,550.00 | 3.16% | 647,572 |
| Apr 23, 2026 | 5,350.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 0.56% | 33,988 |
| Apr 22, 2026 | 5,330.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.38% | 32,457 |
| Apr 21, 2026 | 5,330.00 | 5,380.00 | 5,280.00 | 5,330.00 | 5,330.00 | - | 34,434 |
| Apr 20, 2026 | 5,390.00 | 5,390.00 | 5,200.00 | 5,330.00 | 5,330.00 | - | 45,320 |
| Apr 17, 2026 | 5,310.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.37% | 39,560 |
| Apr 16, 2026 | 5,230.00 | 5,390.00 | 5,200.00 | 5,350.00 | 5,350.00 | 2.29% | 82,861 |
| Apr 15, 2026 | 5,120.00 | 5,250.00 | 5,110.00 | 5,230.00 | 5,230.00 | 2.55% | 61,771 |
| Apr 14, 2026 | 5,040.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.80% | 32,913 |
| Apr 13, 2026 | 4,900.00 | 5,080.00 | 4,900.00 | 5,010.00 | 5,010.00 | 0.50% | 22,775 |
| Apr 10, 2026 | 4,925.00 | 5,020.00 | 4,840.00 | 4,985.00 | 4,985.00 | 1.73% | 31,917 |
| Apr 9, 2026 | 4,930.00 | 5,070.00 | 4,880.00 | 4,900.00 | 4,900.00 | -0.71% | 66,227 |
| Apr 8, 2026 | 4,755.00 | 4,935.00 | 4,755.00 | 4,935.00 | 4,935.00 | 4.44% | 40,839 |
| Apr 7, 2026 | 4,650.00 | 4,825.00 | 4,650.00 | 4,725.00 | 4,725.00 | 1.61% | 54,731 |
| Apr 6, 2026 | 4,800.00 | 4,860.00 | 4,630.00 | 4,650.00 | 4,650.00 | -3.63% | 58,505 |
| Apr 3, 2026 | 4,765.00 | 4,825.00 | 4,630.00 | 4,825.00 | 4,825.00 | 4.44% | 40,629 |
| Apr 2, 2026 | 4,950.00 | 4,985.00 | 4,610.00 | 4,620.00 | 4,620.00 | -6.67% | 87,698 |
| Apr 1, 2026 | 4,870.00 | 4,955.00 | 4,845.00 | 4,950.00 | 4,950.00 | 3.45% | 43,728 |
| Mar 31, 2026 | 4,780.00 | 4,920.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.03% | 40,901 |
| Mar 30, 2026 | 4,905.00 | 4,950.00 | 4,835.00 | 4,835.00 | 4,835.00 | -2.72% | 36,343 |
| Mar 27, 2026 | 4,910.00 | 5,040.00 | 4,800.00 | 4,970.00 | 4,970.00 | 0.61% | 45,907 |
| Mar 26, 2026 | 5,090.00 | 5,090.00 | 4,935.00 | 4,940.00 | 4,940.00 | -2.95% | 23,851 |
| Mar 25, 2026 | 4,970.00 | 5,090.00 | 4,970.00 | 5,090.00 | 5,090.00 | 2.52% | 27,691 |
| Mar 24, 2026 | 4,905.00 | 5,040.00 | 4,905.00 | 4,965.00 | 4,965.00 | 3.22% | 34,520 |