CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea · Delayed Price · Currency is KRW 4,655.00
-105.00 (-2.21%)
At close: Jul 28, 2026
CHUNGDAMGLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4,815.00 | 4,815.00 | 4,560.00 | 4,760.00 | 4,760.00 | 0.32% | 47,078 |
| Jul 24, 2026 | 4,965.00 | 4,965.00 | 4,640.00 | 4,745.00 | 4,745.00 | -4.53% | 99,665 |
| Jul 23, 2026 | 4,745.00 | 5,160.00 | 4,550.00 | 4,970.00 | 4,970.00 | 4.63% | 205,525 |
| Jul 22, 2026 | 4,630.00 | 5,000.00 | 4,630.00 | 4,750.00 | 4,750.00 | -0.11% | 364,737 |
| Jul 21, 2026 | 4,110.00 | 5,260.00 | 4,110.00 | 4,755.00 | 4,755.00 | 13.21% | 1,324,717 |
| Jul 20, 2026 | 4,290.00 | 4,485.00 | 4,185.00 | 4,200.00 | 4,200.00 | -5.72% | 65,848 |
| Jul 16, 2026 | 4,360.00 | 4,480.00 | 4,180.00 | 4,455.00 | 4,455.00 | 1.02% | 54,774 |
| Jul 15, 2026 | 4,425.00 | 4,545.00 | 4,270.00 | 4,410.00 | 4,410.00 | -0.34% | 30,546 |
| Jul 14, 2026 | 4,505.00 | 4,590.00 | 4,305.00 | 4,425.00 | 4,425.00 | -4.12% | 54,672 |
| Jul 13, 2026 | 4,650.00 | 4,730.00 | 4,515.00 | 4,615.00 | 4,615.00 | -1.70% | 79,606 |
| Jul 10, 2026 | 4,700.00 | 4,850.00 | 4,555.00 | 4,695.00 | 4,695.00 | -0.11% | 92,019 |
| Jul 9, 2026 | 4,660.00 | 4,790.00 | 4,350.00 | 4,700.00 | 4,700.00 | -0.63% | 261,821 |
| Jul 8, 2026 | 4,505.00 | 5,010.00 | 4,440.00 | 4,730.00 | 4,730.00 | 4.99% | 586,383 |
| Jul 7, 2026 | 4,525.00 | 4,700.00 | 4,415.00 | 4,505.00 | 4,505.00 | -2.07% | 72,920 |
| Jul 6, 2026 | 4,480.00 | 4,660.00 | 4,335.00 | 4,600.00 | 4,600.00 | 1.43% | 87,514 |
| Jul 3, 2026 | 4,335.00 | 4,535.00 | 4,210.00 | 4,535.00 | 4,535.00 | 0.78% | 74,039 |
| Jul 2, 2026 | 4,180.00 | 4,505.00 | 4,180.00 | 4,500.00 | 4,500.00 | 1.69% | 75,086 |
| Jul 1, 2026 | 4,405.00 | 4,475.00 | 4,265.00 | 4,425.00 | 4,425.00 | -1.01% | 66,819 |
| Jun 30, 2026 | 4,150.00 | 4,475.00 | 4,150.00 | 4,470.00 | 4,470.00 | 4.93% | 78,923 |
| Jun 29, 2026 | 3,655.00 | 4,320.00 | 3,655.00 | 4,260.00 | 4,260.00 | 6.63% | 86,502 |
| Jun 26, 2026 | 3,730.00 | 4,055.00 | 3,305.00 | 3,995.00 | 3,995.00 | 5.97% | 193,885 |
| Jun 25, 2026 | 4,055.00 | 4,245.00 | 3,770.00 | 3,770.00 | 3,770.00 | -8.50% | 76,564 |
| Jun 24, 2026 | 4,085.00 | 4,210.00 | 3,925.00 | 4,120.00 | 4,120.00 | -0.24% | 114,626 |
| Jun 23, 2026 | 4,260.00 | 4,440.00 | 4,000.00 | 4,130.00 | 4,130.00 | -5.92% | 123,743 |
| Jun 22, 2026 | 4,330.00 | 4,430.00 | 4,215.00 | 4,390.00 | 4,390.00 | - | 109,967 |
| Jun 19, 2026 | 4,505.00 | 4,600.00 | 4,090.00 | 4,390.00 | 4,390.00 | -3.41% | 140,694 |
| Jun 18, 2026 | 4,605.00 | 4,620.00 | 4,520.00 | 4,545.00 | 4,545.00 | -2.26% | 98,364 |
| Jun 17, 2026 | 4,440.00 | 4,710.00 | 4,400.00 | 4,650.00 | 4,650.00 | 4.85% | 115,066 |
| Jun 16, 2026 | 4,330.00 | 4,460.00 | 4,300.00 | 4,435.00 | 4,435.00 | 1.95% | 132,493 |
| Jun 15, 2026 | 4,455.00 | 4,560.00 | 4,275.00 | 4,350.00 | 4,350.00 | -2.25% | 125,678 |
| Jun 12, 2026 | 4,090.00 | 4,600.00 | 4,080.00 | 4,450.00 | 4,450.00 | 9.34% | 222,322 |
| Jun 11, 2026 | 3,965.00 | 4,110.00 | 3,860.00 | 4,070.00 | 4,070.00 | 1.75% | 239,292 |
| Jun 10, 2026 | 3,630.00 | 4,000.00 | 3,630.00 | 4,000.00 | 4,000.00 | 7.53% | 230,634 |
| Jun 9, 2026 | 3,465.00 | 3,730.00 | 3,465.00 | 3,720.00 | 3,720.00 | 7.36% | 171,033 |
| Jun 8, 2026 | 3,570.00 | 3,725.00 | 3,290.00 | 3,465.00 | 3,465.00 | -8.70% | 85,656 |
| 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 |