CHUNGDAMGLOBAL Co., Ltd. (KOSDAQ:362320)
South Korea
· Delayed Price · Currency is KRW 6,510.00
-40.00 (-0.61%)
At close: Dec 5, 2025
CHUNGDAMGLOBAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,550.00 | 6,570.00 | 6,470.00 | 6,510.00 | 6,510.00 | -0.61% | 91,675 |
| Dec 4, 2025 | 6,760.00 | 6,770.00 | 6,520.00 | 6,550.00 | 6,550.00 | -2.96% | 135,181 |
| Dec 3, 2025 | 6,760.00 | 6,870.00 | 6,690.00 | 6,750.00 | 6,750.00 | -0.74% | 107,757 |
| Dec 2, 2025 | 6,800.00 | 6,800.00 | 6,690.00 | 6,800.00 | 6,800.00 | - | 93,013 |
| Dec 1, 2025 | 6,970.00 | 7,050.00 | 6,770.00 | 6,800.00 | 6,800.00 | -1.88% | 106,865 |
| Nov 28, 2025 | 6,930.00 | 7,090.00 | 6,900.00 | 6,930.00 | 6,930.00 | - | 140,445 |
| Nov 27, 2025 | 6,940.00 | 7,150.00 | 6,810.00 | 6,930.00 | 6,930.00 | 0.43% | 229,364 |
| Nov 26, 2025 | 6,800.00 | 6,920.00 | 6,720.00 | 6,900.00 | 6,900.00 | 3.14% | 150,342 |
| Nov 25, 2025 | 6,760.00 | 6,870.00 | 6,620.00 | 6,690.00 | 6,690.00 | -0.89% | 186,693 |
| Nov 24, 2025 | 7,070.00 | 7,080.00 | 6,750.00 | 6,750.00 | 6,750.00 | -3.85% | 228,055 |
| Nov 21, 2025 | 7,740.00 | 7,740.00 | 7,000.00 | 7,020.00 | 7,020.00 | -6.65% | 680,692 |
| Nov 20, 2025 | 7,300.00 | 8,010.00 | 7,290.00 | 7,520.00 | 7,520.00 | 3.44% | 1,746,350 |
| Nov 19, 2025 | 7,220.00 | 7,540.00 | 7,110.00 | 7,270.00 | 7,270.00 | 0.69% | 448,090 |
| Nov 18, 2025 | 7,390.00 | 7,560.00 | 7,180.00 | 7,220.00 | 7,220.00 | -1.37% | 353,629 |
| Nov 17, 2025 | 7,210.00 | 7,390.00 | 7,210.00 | 7,320.00 | 7,320.00 | 0.14% | 197,575 |
| Nov 14, 2025 | 7,220.00 | 7,510.00 | 7,220.00 | 7,310.00 | 7,310.00 | -0.41% | 160,454 |
| Nov 13, 2025 | 7,410.00 | 7,500.00 | 7,260.00 | 7,340.00 | 7,340.00 | -0.94% | 237,290 |
| Nov 12, 2025 | 7,470.00 | 7,500.00 | 7,340.00 | 7,410.00 | 7,410.00 | - | 225,724 |
| Nov 11, 2025 | 7,110.00 | 8,900.00 | 7,110.00 | 7,410.00 | 7,410.00 | 3.49% | 1,393,716 |
| Nov 10, 2025 | 6,970.00 | 7,220.00 | 6,920.00 | 7,160.00 | 7,160.00 | 2.87% | 252,679 |
| Nov 7, 2025 | 6,880.00 | 7,200.00 | 6,820.00 | 6,960.00 | 6,960.00 | -0.14% | 257,051 |
| Nov 6, 2025 | 7,200.00 | 7,240.00 | 6,800.00 | 6,970.00 | 6,970.00 | -2.92% | 365,397 |
| Nov 5, 2025 | 7,320.00 | 7,420.00 | 6,980.00 | 7,180.00 | 7,180.00 | -3.62% | 303,908 |
| Nov 4, 2025 | 7,480.00 | 7,550.00 | 7,350.00 | 7,450.00 | 7,450.00 | -1.46% | 323,948 |
| Nov 3, 2025 | 8,140.00 | 8,260.00 | 7,530.00 | 7,560.00 | 7,560.00 | -5.97% | 820,784 |
| Oct 31, 2025 | 8,360.00 | 8,390.00 | 7,960.00 | 8,040.00 | 8,040.00 | -5.19% | 866,399 |
| Oct 30, 2025 | 8,230.00 | 9,050.00 | 8,140.00 | 8,480.00 | 8,480.00 | 5.87% | 5,399,465 |
| Oct 29, 2025 | 8,340.00 | 8,350.00 | 7,950.00 | 8,010.00 | 8,010.00 | -3.38% | 359,340 |
| Oct 28, 2025 | 8,240.00 | 8,550.00 | 8,160.00 | 8,290.00 | 8,290.00 | 1.22% | 553,895 |
| Oct 27, 2025 | 8,090.00 | 8,300.00 | 8,030.00 | 8,190.00 | 8,190.00 | 1.24% | 281,649 |
| Oct 24, 2025 | 8,110.00 | 8,190.00 | 8,000.00 | 8,090.00 | 8,090.00 | 0.25% | 151,090 |
| Oct 23, 2025 | 8,360.00 | 8,360.00 | 8,050.00 | 8,070.00 | 8,070.00 | -1.10% | 372,127 |
| Oct 22, 2025 | 8,020.00 | 8,260.00 | 7,950.00 | 8,160.00 | 8,160.00 | 1.75% | 515,009 |
| Oct 21, 2025 | 7,960.00 | 8,050.00 | 7,860.00 | 8,020.00 | 8,020.00 | 0.38% | 237,330 |
| Oct 20, 2025 | 7,980.00 | 8,010.00 | 7,820.00 | 7,990.00 | 7,990.00 | 0.50% | 148,728 |
| Oct 17, 2025 | 8,020.00 | 8,080.00 | 7,930.00 | 7,950.00 | 7,950.00 | -1.36% | 282,364 |
| Oct 16, 2025 | 8,060.00 | 8,400.00 | 8,010.00 | 8,060.00 | 8,060.00 | 0.62% | 428,372 |
| Oct 15, 2025 | 8,000.00 | 8,060.00 | 7,940.00 | 8,010.00 | 8,010.00 | 0.25% | 155,563 |
| Oct 14, 2025 | 8,090.00 | 8,100.00 | 7,930.00 | 7,990.00 | 7,990.00 | -0.37% | 320,133 |
| Oct 13, 2025 | 7,930.00 | 8,300.00 | 7,910.00 | 8,020.00 | 8,020.00 | -2.08% | 331,391 |
| Oct 10, 2025 | 8,260.00 | 8,260.00 | 8,000.00 | 8,190.00 | 8,190.00 | -0.85% | 356,343 |
| Oct 2, 2025 | 8,170.00 | 8,380.00 | 7,980.00 | 8,260.00 | 8,260.00 | 1.35% | 491,933 |
| Oct 1, 2025 | 8,590.00 | 8,780.00 | 8,150.00 | 8,150.00 | 8,150.00 | -5.78% | 739,732 |
| Sep 30, 2025 | 9,260.00 | 9,440.00 | 8,570.00 | 8,650.00 | 8,650.00 | -5.67% | 1,151,214 |
| Sep 29, 2025 | 9,130.00 | 9,430.00 | 8,930.00 | 9,170.00 | 9,170.00 | 0.44% | 1,119,554 |
| Sep 26, 2025 | 9,220.00 | 9,680.00 | 9,070.00 | 9,130.00 | 9,130.00 | -1.51% | 3,268,354 |
| Sep 25, 2025 | 9,080.00 | 9,270.00 | 8,810.00 | 9,270.00 | 9,270.00 | 1.42% | 1,353,191 |
| Sep 24, 2025 | 9,010.00 | 9,270.00 | 8,780.00 | 9,140.00 | 9,140.00 | 1.78% | 1,977,940 |
| Sep 23, 2025 | 9,090.00 | 9,100.00 | 8,720.00 | 8,980.00 | 8,980.00 | -1.21% | 1,485,207 |
| Sep 22, 2025 | 8,630.00 | 9,730.00 | 8,510.00 | 9,090.00 | 9,090.00 | 7.45% | 6,764,413 |