CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea · Delayed Price · Currency is KRW 4,620.00
+345.00 (8.07%)
At close: Oct 8, 2026
CHUNGDAMGLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4,245.00 | 4,620.00 | 4,210.00 | 4,620.00 | 4,620.00 | 8.07% | 114,012 |
| Oct 7, 2026 | 4,160.00 | 4,295.00 | 4,160.00 | 4,275.00 | 4,275.00 | 1.91% | 41,877 |
| Oct 6, 2026 | 4,185.00 | 4,350.00 | 4,165.00 | 4,195.00 | 4,195.00 | -0.12% | 19,723 |
| Oct 2, 2026 | 4,195.00 | 4,215.00 | 4,130.00 | 4,200.00 | 4,200.00 | 0.96% | 28,155 |
| Oct 1, 2026 | 4,150.00 | 4,235.00 | 4,105.00 | 4,160.00 | 4,160.00 | -0.72% | 35,130 |
| Sep 30, 2026 | 4,350.00 | 4,350.00 | 4,150.00 | 4,190.00 | 4,190.00 | -2.56% | 50,358 |
| Sep 29, 2026 | 4,345.00 | 4,425.00 | 4,235.00 | 4,300.00 | 4,300.00 | 0.12% | 63,454 |
| Sep 28, 2026 | 4,245.00 | 4,345.00 | 4,220.00 | 4,295.00 | 4,295.00 | 1.18% | 18,636 |
| Sep 23, 2026 | 4,395.00 | 4,395.00 | 4,205.00 | 4,245.00 | 4,245.00 | -1.16% | 38,885 |
| Sep 22, 2026 | 4,370.00 | 4,480.00 | 4,295.00 | 4,295.00 | 4,295.00 | -1.60% | 31,727 |
| Sep 21, 2026 | 4,410.00 | 4,540.00 | 4,360.00 | 4,365.00 | 4,365.00 | -2.13% | 29,476 |
| Sep 18, 2026 | 4,395.00 | 4,475.00 | 4,355.00 | 4,460.00 | 4,460.00 | 2.06% | 64,809 |
| Sep 17, 2026 | 4,495.00 | 4,510.00 | 4,360.00 | 4,370.00 | 4,370.00 | -2.46% | 47,209 |
| Sep 16, 2026 | 4,385.00 | 4,550.00 | 4,380.00 | 4,480.00 | 4,480.00 | 0.22% | 38,050 |
| Sep 15, 2026 | 4,505.00 | 4,640.00 | 4,385.00 | 4,470.00 | 4,470.00 | -0.78% | 41,057 |
| Sep 14, 2026 | 4,550.00 | 4,900.00 | 4,505.00 | 4,505.00 | 4,505.00 | -1.64% | 86,614 |
| Sep 11, 2026 | 4,265.00 | 5,240.00 | 4,265.00 | 4,580.00 | 4,580.00 | 5.65% | 1,038,715 |
| Sep 10, 2026 | 4,310.00 | 4,400.00 | 4,125.00 | 4,335.00 | 4,335.00 | 0.58% | 28,166 |
| Sep 9, 2026 | 4,495.00 | 4,500.00 | 4,310.00 | 4,310.00 | 4,310.00 | -2.27% | 32,346 |
| Sep 8, 2026 | 4,450.00 | 4,550.00 | 4,365.00 | 4,410.00 | 4,410.00 | -0.90% | 25,429 |
| Sep 7, 2026 | 4,440.00 | 4,465.00 | 4,360.00 | 4,450.00 | 4,450.00 | 0.23% | 22,284 |
| Sep 4, 2026 | 4,465.00 | 4,575.00 | 4,405.00 | 4,440.00 | 4,440.00 | -0.22% | 30,311 |
| Sep 3, 2026 | 4,590.00 | 4,680.00 | 4,450.00 | 4,450.00 | 4,450.00 | -3.05% | 43,191 |
| Sep 2, 2026 | 4,680.00 | 4,770.00 | 4,585.00 | 4,590.00 | 4,590.00 | -4.28% | 33,374 |
| Sep 1, 2026 | 4,820.00 | 4,870.00 | 4,735.00 | 4,795.00 | 4,795.00 | -1.74% | 24,778 |
| Aug 31, 2026 | 4,920.00 | 4,920.00 | 4,780.00 | 4,880.00 | 4,880.00 | -0.81% | 28,302 |
| Aug 28, 2026 | 4,740.00 | 4,955.00 | 4,740.00 | 4,920.00 | 4,920.00 | 3.47% | 57,744 |
| Aug 27, 2026 | 4,765.00 | 4,840.00 | 4,690.00 | 4,755.00 | 4,755.00 | -0.31% | 27,686 |
| Aug 26, 2026 | 4,750.00 | 4,935.00 | 4,730.00 | 4,770.00 | 4,770.00 | -0.42% | 44,231 |
| Aug 25, 2026 | 4,880.00 | 4,880.00 | 4,580.00 | 4,790.00 | 4,790.00 | 1.16% | 63,362 |
| Aug 24, 2026 | 4,680.00 | 4,790.00 | 4,570.00 | 4,735.00 | 4,735.00 | 0.21% | 30,157 |
| Aug 21, 2026 | 4,700.00 | 4,810.00 | 4,570.00 | 4,725.00 | 4,725.00 | 0.21% | 72,515 |
| Aug 20, 2026 | 4,940.00 | 4,940.00 | 4,710.00 | 4,715.00 | 4,715.00 | -2.78% | 85,534 |
| Aug 19, 2026 | 5,020.00 | 5,080.00 | 4,845.00 | 4,850.00 | 4,850.00 | -3.58% | 79,588 |
| Aug 18, 2026 | 5,150.00 | 5,280.00 | 5,010.00 | 5,030.00 | 5,030.00 | -3.08% | 110,443 |
| Aug 14, 2026 | 5,200.00 | 5,255.00 | 5,020.00 | 5,190.00 | 5,190.00 | - | 154,911 |
| Aug 13, 2026 | 5,550.00 | 5,600.00 | 5,170.00 | 5,190.00 | 5,190.00 | -6.49% | 343,753 |
| Aug 12, 2026 | 5,210.00 | 6,330.00 | 5,170.00 | 5,550.00 | 5,550.00 | 7.35% | 3,140,552 |
| Aug 11, 2026 | 5,030.00 | 5,330.00 | 5,010.00 | 5,170.00 | 5,170.00 | 2.78% | 112,659 |
| Aug 10, 2026 | 5,020.00 | 5,090.00 | 4,875.00 | 5,030.00 | 5,030.00 | 1.62% | 18,274 |
| Aug 7, 2026 | 5,030.00 | 5,100.00 | 4,905.00 | 4,950.00 | 4,950.00 | -1.39% | 25,791 |
| Aug 6, 2026 | 4,980.00 | 5,100.00 | 4,955.00 | 5,020.00 | 5,020.00 | - | 27,884 |
| Aug 5, 2026 | 5,040.00 | 5,130.00 | 4,980.00 | 5,020.00 | 5,020.00 | -0.40% | 55,492 |
| Aug 4, 2026 | 5,040.00 | 5,210.00 | 5,030.00 | 5,040.00 | 5,040.00 | -0.98% | 51,544 |
| Aug 3, 2026 | 5,200.00 | 5,340.00 | 5,090.00 | 5,090.00 | 5,090.00 | -5.39% | 55,431 |
| Jul 31, 2026 | 4,940.00 | 5,420.00 | 4,850.00 | 5,380.00 | 5,380.00 | 6.75% | 205,265 |
| Jul 30, 2026 | 4,580.00 | 5,200.00 | 4,550.00 | 5,040.00 | 5,040.00 | 2.86% | 236,854 |
| Jul 29, 2026 | 4,525.00 | 4,985.00 | 4,040.00 | 4,900.00 | 4,900.00 | 5.26% | 142,742 |
| Jul 28, 2026 | 4,605.00 | 4,815.00 | 4,400.00 | 4,655.00 | 4,655.00 | -2.21% | 72,451 |
| Jul 27, 2026 | 4,815.00 | 4,815.00 | 4,560.00 | 4,760.00 | 4,760.00 | 0.32% | 47,078 |