CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea · Delayed Price · Currency is KRW 4,880.00
-180.00 (-3.56%)
At close: May 6, 2026
CHUNGDAMGLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 5,030.00 | 5,060.00 | 4,880.00 | 4,880.00 | 4,880.00 | -3.56% | 114,777 |
| May 4, 2026 | 5,210.00 | 5,280.00 | 5,020.00 | 5,060.00 | 5,060.00 | -2.32% | 88,620 |
| Apr 30, 2026 | 5,310.00 | 5,390.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.45% | 75,858 |
| Apr 29, 2026 | 5,500.00 | 5,520.00 | 5,300.00 | 5,310.00 | 5,310.00 | - | 68,967 |
| Apr 28, 2026 | 5,420.00 | 5,470.00 | 5,300.00 | 5,310.00 | 5,310.00 | -1.85% | 107,673 |
| Apr 27, 2026 | 5,510.00 | 5,550.00 | 5,400.00 | 5,410.00 | 5,410.00 | -2.52% | 101,326 |
| Apr 24, 2026 | 5,470.00 | 5,850.00 | 5,460.00 | 5,550.00 | 5,550.00 | 3.16% | 642,200 |
| Apr 23, 2026 | 5,350.00 | 5,400.00 | 5,280.00 | 5,380.00 | 5,380.00 | 0.56% | 33,736 |
| Apr 22, 2026 | 5,330.00 | 5,390.00 | 5,300.00 | 5,350.00 | 5,350.00 | 0.38% | 32,219 |
| 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 | - | 44,974 |
| Apr 17, 2026 | 5,310.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,330.00 | -0.37% | 38,168 |
| 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% | 61,304 |
| Apr 14, 2026 | 5,040.00 | 5,130.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.80% | 32,603 |
| 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% | 31,913 |
| Apr 9, 2026 | 4,930.00 | 5,070.00 | 4,880.00 | 4,900.00 | 4,900.00 | -0.71% | 66,211 |
| 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% | 53,825 |
| 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% | 40,607 |
| Apr 2, 2026 | 4,950.00 | 4,985.00 | 4,610.00 | 4,620.00 | 4,620.00 | -6.67% | 87,249 |
| Apr 1, 2026 | 4,870.00 | 4,955.00 | 4,845.00 | 4,950.00 | 4,950.00 | 3.45% | 43,497 |
| Mar 31, 2026 | 4,780.00 | 4,920.00 | 4,750.00 | 4,785.00 | 4,785.00 | -1.03% | 40,398 |
| Mar 30, 2026 | 4,905.00 | 4,950.00 | 4,835.00 | 4,835.00 | 4,835.00 | -2.72% | 35,881 |
| Mar 27, 2026 | 4,910.00 | 5,040.00 | 4,800.00 | 4,970.00 | 4,970.00 | 0.61% | 44,157 |
| 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% | 27,597 |
| Mar 24, 2026 | 4,905.00 | 5,040.00 | 4,905.00 | 4,965.00 | 4,965.00 | 3.22% | 34,455 |
| Mar 23, 2026 | 5,060.00 | 5,060.00 | 4,805.00 | 4,810.00 | 4,810.00 | -6.60% | 77,204 |
| Mar 20, 2026 | 5,020.00 | 5,200.00 | 5,020.00 | 5,150.00 | 5,150.00 | 2.59% | 51,325 |
| Mar 19, 2026 | 5,110.00 | 5,140.00 | 4,985.00 | 5,020.00 | 5,020.00 | -1.76% | 54,310 |
| Mar 18, 2026 | 5,150.00 | 5,230.00 | 5,100.00 | 5,110.00 | 5,110.00 | - | 56,038 |
| Mar 17, 2026 | 5,090.00 | 5,210.00 | 5,050.00 | 5,110.00 | 5,110.00 | 0.59% | 37,187 |
| Mar 16, 2026 | 5,140.00 | 5,200.00 | 5,010.00 | 5,080.00 | 5,080.00 | -1.17% | 44,967 |
| 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 |