CHUNGDAMGLOBAL Co., Ltd. (362320.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7,940.00 | 8,040.00 | 7,690.00 | 7,720.00 | 7,720.00 | 108,273 |
| 02 May 2024 | 7,860.00 | 8,100.00 | 7,860.00 | 7,930.00 | 7,930.00 | 167,907 |
| 30 Apr 2024 | 7,750.00 | 8,510.00 | 7,740.00 | 7,870.00 | 7,870.00 | 1,014,973 |
| 29 Apr 2024 | 7,780.00 | 7,780.00 | 7,700.00 | 7,740.00 | 7,740.00 | 15,700 |
| 26 Apr 2024 | 7,650.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,700.00 | 35,912 |
| 25 Apr 2024 | 7,790.00 | 7,810.00 | 7,630.00 | 7,630.00 | 7,630.00 | 31,797 |
| 24 Apr 2024 | 7,820.00 | 7,880.00 | 7,790.00 | 7,830.00 | 7,830.00 | 49,170 |
| 23 Apr 2024 | 7,770.00 | 7,910.00 | 7,760.00 | 7,840.00 | 7,840.00 | 52,346 |
| 22 Apr 2024 | 7,750.00 | 7,960.00 | 7,700.00 | 7,840.00 | 7,840.00 | 48,107 |
| 19 Apr 2024 | 7,710.00 | 7,950.00 | 7,610.00 | 7,750.00 | 7,750.00 | 75,541 |
| 18 Apr 2024 | 7,610.00 | 7,910.00 | 7,610.00 | 7,710.00 | 7,710.00 | 85,820 |
| 17 Apr 2024 | 7,600.00 | 9,000.00 | 7,600.00 | 7,620.00 | 7,620.00 | 972,059 |
| 16 Apr 2024 | 7,780.00 | 7,780.00 | 7,540.00 | 7,610.00 | 7,610.00 | 33,604 |
| 15 Apr 2024 | 7,690.00 | 7,820.00 | 7,610.00 | 7,780.00 | 7,780.00 | 33,149 |
| 12 Apr 2024 | 7,730.00 | 7,870.00 | 7,730.00 | 7,770.00 | 7,770.00 | 21,756 |
| 11 Apr 2024 | 7,640.00 | 7,900.00 | 7,600.00 | 7,700.00 | 7,700.00 | 22,446 |
| 09 Apr 2024 | 7,700.00 | 8,000.00 | 7,660.00 | 7,710.00 | 7,710.00 | 38,002 |
| 08 Apr 2024 | 7,810.00 | 7,840.00 | 7,700.00 | 7,730.00 | 7,730.00 | 32,796 |
| 05 Apr 2024 | 8,020.00 | 8,050.00 | 7,700.00 | 7,860.00 | 7,860.00 | 71,261 |
| 04 Apr 2024 | 8,130.00 | 8,210.00 | 7,920.00 | 8,050.00 | 8,050.00 | 79,708 |
| 03 Apr 2024 | 8,200.00 | 8,330.00 | 8,080.00 | 8,110.00 | 8,110.00 | 65,052 |
| 02 Apr 2024 | 8,430.00 | 8,500.00 | 8,190.00 | 8,270.00 | 8,270.00 | 53,382 |
| 01 Apr 2024 | 8,150.00 | 8,630.00 | 8,100.00 | 8,420.00 | 8,420.00 | 165,099 |
| 29 Mar 2024 | 8,070.00 | 8,190.00 | 8,040.00 | 8,150.00 | 8,150.00 | 26,921 |
| 28 Mar 2024 | 8,280.00 | 8,470.00 | 8,030.00 | 8,100.00 | 8,100.00 | 53,573 |
| 27 Mar 2024 | 8,390.00 | 8,450.00 | 8,150.00 | 8,280.00 | 8,280.00 | 72,176 |
| 26 Mar 2024 | 7,830.00 | 8,700.00 | 7,820.00 | 8,470.00 | 8,470.00 | 478,819 |
| 25 Mar 2024 | 7,850.00 | 7,910.00 | 7,820.00 | 7,880.00 | 7,880.00 | 12,163 |
| 22 Mar 2024 | 7,850.00 | 7,920.00 | 7,780.00 | 7,850.00 | 7,850.00 | 29,872 |
| 21 Mar 2024 | 7,890.00 | 7,910.00 | 7,830.00 | 7,840.00 | 7,840.00 | 29,900 |
| 20 Mar 2024 | 7,930.00 | 7,980.00 | 7,880.00 | 7,880.00 | 7,880.00 | 25,825 |
| 19 Mar 2024 | 7,910.00 | 8,120.00 | 7,910.00 | 7,920.00 | 7,920.00 | 21,994 |
| 18 Mar 2024 | 8,000.00 | 8,200.00 | 7,850.00 | 7,930.00 | 7,930.00 | 41,145 |
| 15 Mar 2024 | 7,850.00 | 8,060.00 | 7,760.00 | 7,950.00 | 7,950.00 | 23,957 |
| 14 Mar 2024 | 7,800.00 | 8,040.00 | 7,770.00 | 7,850.00 | 7,850.00 | 45,552 |
| 13 Mar 2024 | 8,020.00 | 8,120.00 | 7,840.00 | 7,840.00 | 7,840.00 | 45,574 |
| 12 Mar 2024 | 8,010.00 | 8,130.00 | 8,000.00 | 8,020.00 | 8,020.00 | 34,940 |
| 11 Mar 2024 | 7,950.00 | 8,290.00 | 7,870.00 | 8,080.00 | 8,080.00 | 116,471 |
| 08 Mar 2024 | 7,780.00 | 8,070.00 | 7,780.00 | 7,950.00 | 7,950.00 | 62,410 |
| 07 Mar 2024 | 7,700.00 | 7,880.00 | 7,690.00 | 7,790.00 | 7,790.00 | 37,946 |
| 06 Mar 2024 | 7,880.00 | 8,200.00 | 7,700.00 | 7,720.00 | 7,720.00 | 87,381 |
| 05 Mar 2024 | 7,750.00 | 8,080.00 | 7,710.00 | 7,950.00 | 7,950.00 | 153,127 |
| 04 Mar 2024 | 8,200.00 | 8,280.00 | 7,820.00 | 7,820.00 | 7,820.00 | 138,301 |
| 29 Feb 2024 | 8,300.00 | 8,650.00 | 8,050.00 | 8,200.00 | 8,200.00 | 328,947 |
| 28 Feb 2024 | 8,510.00 | 8,510.00 | 8,130.00 | 8,220.00 | 8,220.00 | 75,498 |
| 27 Feb 2024 | 8,400.00 | 8,450.00 | 8,250.00 | 8,430.00 | 8,430.00 | 78,026 |
| 26 Feb 2024 | 8,280.00 | 8,500.00 | 8,190.00 | 8,290.00 | 8,290.00 | 91,063 |
| 23 Feb 2024 | 8,240.00 | 8,620.00 | 8,110.00 | 8,280.00 | 8,280.00 | 159,526 |
| 22 Feb 2024 | 8,160.00 | 8,330.00 | 8,080.00 | 8,190.00 | 8,190.00 | 152,590 |
| 21 Feb 2024 | 7,950.00 | 8,240.00 | 7,950.00 | 8,170.00 | 8,170.00 | 208,403 |
| 20 Feb 2024 | 7,730.00 | 7,870.00 | 7,660.00 | 7,860.00 | 7,860.00 | 36,481 |
| 19 Feb 2024 | 7,870.00 | 7,870.00 | 7,700.00 | 7,730.00 | 7,730.00 | 31,735 |
| 16 Feb 2024 | 7,780.00 | 7,890.00 | 7,670.00 | 7,770.00 | 7,770.00 | 40,084 |
| 15 Feb 2024 | 7,880.00 | 7,930.00 | 7,750.00 | 7,810.00 | 7,810.00 | 34,204 |
| 14 Feb 2024 | 7,760.00 | 7,880.00 | 7,710.00 | 7,800.00 | 7,800.00 | 33,639 |
| 13 Feb 2024 | 7,860.00 | 7,900.00 | 7,670.00 | 7,870.00 | 7,870.00 | 60,226 |
| 08 Feb 2024 | 8,110.00 | 8,140.00 | 7,760.00 | 7,780.00 | 7,780.00 | 90,473 |
| 07 Feb 2024 | 7,670.00 | 8,430.00 | 7,670.00 | 8,110.00 | 8,110.00 | 326,413 |
| 06 Feb 2024 | 7,570.00 | 7,740.00 | 7,500.00 | 7,590.00 | 7,590.00 | 40,224 |
| 05 Feb 2024 | 7,710.00 | 7,900.00 | 7,650.00 | 7,660.00 | 7,660.00 | 39,991 |
| 02 Feb 2024 | 7,860.00 | 7,960.00 | 7,770.00 | 7,800.00 | 7,800.00 | 46,395 |
| 01 Feb 2024 | 7,950.00 | 8,070.00 | 7,800.00 | 7,850.00 | 7,850.00 | 68,163 |
| 31 Jan 2024 | 8,030.00 | 8,190.00 | 7,940.00 | 8,040.00 | 8,040.00 | 44,798 |
| 30 Jan 2024 | 8,160.00 | 8,270.00 | 8,160.00 | 8,160.00 | 8,160.00 | 31,950 |
| 29 Jan 2024 | 8,160.00 | 8,420.00 | 8,010.00 | 8,240.00 | 8,240.00 | 61,125 |
| 26 Jan 2024 | 8,180.00 | 8,600.00 | 8,130.00 | 8,260.00 | 8,260.00 | 83,878 |
| 25 Jan 2024 | 8,140.00 | 8,320.00 | 7,880.00 | 8,190.00 | 8,190.00 | 131,573 |
| 24 Jan 2024 | 8,200.00 | 8,380.00 | 7,990.00 | 8,200.00 | 8,200.00 | 100,440 |
| 23 Jan 2024 | 8,290.00 | 8,390.00 | 8,180.00 | 8,200.00 | 8,200.00 | 67,177 |
| 22 Jan 2024 | 8,020.00 | 8,750.00 | 7,980.00 | 8,400.00 | 8,400.00 | 253,798 |
| 19 Jan 2024 | 8,250.00 | 8,250.00 | 8,020.00 | 8,100.00 | 8,100.00 | 79,879 |
| 18 Jan 2024 | 8,080.00 | 8,430.00 | 7,900.00 | 8,110.00 | 8,110.00 | 96,565 |
| 17 Jan 2024 | 8,370.00 | 8,440.00 | 8,070.00 | 8,130.00 | 8,130.00 | 98,478 |
| 16 Jan 2024 | 8,340.00 | 8,520.00 | 8,120.00 | 8,440.00 | 8,440.00 | 93,184 |
| 15 Jan 2024 | 8,340.00 | 8,510.00 | 7,690.00 | 8,330.00 | 8,330.00 | 169,071 |
| 12 Jan 2024 | 8,460.00 | 8,590.00 | 8,280.00 | 8,330.00 | 8,330.00 | 1,506,919 |
| 11 Jan 2024 | 8,280.00 | 8,700.00 | 8,160.00 | 8,570.00 | 8,570.00 | 525,301 |
| 10 Jan 2024 | 8,250.00 | 8,440.00 | 8,150.00 | 8,180.00 | 8,180.00 | 455,236 |
| 09 Jan 2024 | 8,160.00 | 8,630.00 | 8,110.00 | 8,170.00 | 8,170.00 | 886,179 |
| 08 Jan 2024 | 8,550.00 | 8,640.00 | 8,010.00 | 8,160.00 | 8,160.00 | 227,094 |
| 05 Jan 2024 | 8,310.00 | 8,500.00 | 8,230.00 | 8,480.00 | 8,480.00 | 167,447 |
| 04 Jan 2024 | 8,260.00 | 8,550.00 | 8,040.00 | 8,270.00 | 8,270.00 | 379,838 |
| 03 Jan 2024 | 7,950.00 | 8,360.00 | 7,770.00 | 8,260.00 | 8,260.00 | 478,793 |
| 02 Jan 2024 | 7,560.00 | 8,080.00 | 7,560.00 | 7,930.00 | 7,930.00 | 309,414 |
| 28 Dec 2023 | 7,230.00 | 7,640.00 | 7,200.00 | 7,570.00 | 7,570.00 | 187,357 |
| 27 Dec 2023 | 7,060.00 | 7,760.00 | 6,980.00 | 7,300.00 | 7,300.00 | 413,513 |
| 26 Dec 2023 | 7,220.00 | 7,220.00 | 7,050.00 | 7,060.00 | 7,060.00 | 84,587 |
| 22 Dec 2023 | 7,180.00 | 7,230.00 | 7,100.00 | 7,190.00 | 7,190.00 | 49,499 |
| 21 Dec 2023 | 7,160.00 | 7,340.00 | 7,070.00 | 7,170.00 | 7,170.00 | 98,176 |
| 20 Dec 2023 | 7,130.00 | 7,210.00 | 7,080.00 | 7,160.00 | 7,160.00 | 103,869 |
| 19 Dec 2023 | 6,910.00 | 7,130.00 | 6,910.00 | 7,110.00 | 7,110.00 | 77,018 |
| 18 Dec 2023 | 7,020.00 | 7,040.00 | 6,910.00 | 6,950.00 | 6,950.00 | 40,522 |
| 15 Dec 2023 | 7,000.00 | 7,040.00 | 6,940.00 | 7,020.00 | 7,020.00 | 34,741 |
| 14 Dec 2023 | 6,890.00 | 7,020.00 | 6,880.00 | 7,000.00 | 7,000.00 | 57,745 |
| 13 Dec 2023 | 6,960.00 | 6,970.00 | 6,860.00 | 6,880.00 | 6,880.00 | 28,686 |
| 12 Dec 2023 | 6,970.00 | 7,000.00 | 6,830.00 | 6,960.00 | 6,960.00 | 61,884 |
| 11 Dec 2023 | 6,980.00 | 7,090.00 | 6,970.00 | 6,970.00 | 6,970.00 | 52,794 |
| 08 Dec 2023 | 7,010.00 | 7,140.00 | 6,960.00 | 6,990.00 | 6,990.00 | 35,270 |
| 07 Dec 2023 | 6,990.00 | 7,110.00 | 6,950.00 | 7,000.00 | 7,000.00 | 52,931 |
| 06 Dec 2023 | 6,780.00 | 7,070.00 | 6,710.00 | 7,050.00 | 7,050.00 | 68,071 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.