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 |
| Sep 19, 2025 | 8,590.00 | 8,630.00 | 8,280.00 | 8,460.00 | 8,460.00 | -1.17% | 829,860 |
| Sep 18, 2025 | 8,750.00 | 8,950.00 | 8,470.00 | 8,560.00 | 8,560.00 | 2.15% | 1,505,638 |
| Sep 17, 2025 | 8,160.00 | 9,080.00 | 8,150.00 | 8,380.00 | 8,380.00 | 4.10% | 5,830,364 |
| Sep 16, 2025 | 8,260.00 | 8,320.00 | 8,030.00 | 8,050.00 | 8,050.00 | -2.66% | 461,340 |
| Sep 15, 2025 | 8,200.00 | 8,270.00 | 8,070.00 | 8,270.00 | 8,270.00 | 1.60% | 350,787 |
| Sep 12, 2025 | 8,100.00 | 8,280.00 | 8,060.00 | 8,140.00 | 8,140.00 | 0.99% | 436,256 |
| Sep 11, 2025 | 8,140.00 | 8,200.00 | 7,990.00 | 8,060.00 | 8,060.00 | -0.86% | 319,620 |
| Sep 10, 2025 | 8,340.00 | 8,380.00 | 8,060.00 | 8,130.00 | 8,130.00 | -1.57% | 457,456 |
| Sep 9, 2025 | 8,380.00 | 8,430.00 | 8,180.00 | 8,260.00 | 8,260.00 | -0.36% | 476,024 |
| Sep 8, 2025 | 8,200.00 | 8,410.00 | 8,150.00 | 8,290.00 | 8,290.00 | 2.85% | 691,862 |
| Sep 5, 2025 | 8,060.00 | 8,270.00 | 7,980.00 | 8,060.00 | 8,060.00 | 0.50% | 541,611 |
| Sep 4, 2025 | 8,230.00 | 8,430.00 | 8,010.00 | 8,020.00 | 8,020.00 | -2.20% | 651,866 |
| Sep 3, 2025 | 7,800.00 | 8,390.00 | 7,800.00 | 8,200.00 | 8,200.00 | 2.37% | 1,189,013 |
| Sep 2, 2025 | 8,670.00 | 8,670.00 | 7,800.00 | 8,010.00 | 8,010.00 | -8.35% | 1,964,520 |
| Sep 1, 2025 | 8,930.00 | 9,920.00 | 8,570.00 | 8,740.00 | 8,740.00 | -5.00% | 5,696,362 |
| Aug 29, 2025 | 7,520.00 | 9,560.00 | 7,480.00 | 9,200.00 | 9,200.00 | 23.66% | 8,569,997 |
| Aug 28, 2025 | 7,410.00 | 7,550.00 | 7,320.00 | 7,440.00 | 7,440.00 | 0.54% | 235,806 |
| Aug 27, 2025 | 7,550.00 | 7,590.00 | 7,390.00 | 7,400.00 | 7,400.00 | -1.73% | 375,126 |
| Aug 26, 2025 | 7,650.00 | 7,730.00 | 7,480.00 | 7,530.00 | 7,530.00 | -1.70% | 282,851 |
| Aug 25, 2025 | 7,790.00 | 7,820.00 | 7,650.00 | 7,660.00 | 7,660.00 | -0.65% | 234,435 |
| Aug 22, 2025 | 7,800.00 | 7,920.00 | 7,690.00 | 7,710.00 | 7,710.00 | -1.78% | 302,609 |
| Aug 21, 2025 | 7,940.00 | 7,940.00 | 7,780.00 | 7,850.00 | 7,850.00 | -0.76% | 315,565 |
| Aug 20, 2025 | 7,860.00 | 7,910.00 | 7,650.00 | 7,910.00 | 7,910.00 | -1.86% | 440,554 |
| Aug 19, 2025 | 8,180.00 | 8,280.00 | 7,990.00 | 8,060.00 | 8,060.00 | -1.23% | 207,625 |
| Aug 18, 2025 | 8,500.00 | 8,500.00 | 8,050.00 | 8,160.00 | 8,160.00 | -5.88% | 402,436 |
| Aug 14, 2025 | 8,650.00 | 8,770.00 | 8,520.00 | 8,670.00 | 8,670.00 | 0.46% | 267,982 |
| Aug 13, 2025 | 8,900.00 | 8,990.00 | 8,500.00 | 8,630.00 | 8,630.00 | -2.15% | 354,437 |
| Aug 12, 2025 | 9,340.00 | 9,380.00 | 8,810.00 | 8,820.00 | 8,820.00 | -6.96% | 584,140 |
| Aug 11, 2025 | 9,720.00 | 9,750.00 | 9,450.00 | 9,480.00 | 9,480.00 | -2.17% | 309,610 |
| Aug 8, 2025 | 9,880.00 | 9,900.00 | 9,680.00 | 9,690.00 | 9,690.00 | -3.39% | 425,394 |
| Aug 7, 2025 | 10,100.00 | 10,270.00 | 9,940.00 | 10,030.00 | 10,030.00 | -1.57% | 552,850 |
| Aug 6, 2025 | 10,390.00 | 10,400.00 | 9,630.00 | 10,190.00 | 10,190.00 | 0.99% | 1,543,736 |
| Aug 5, 2025 | 10,060.00 | 10,190.00 | 9,870.00 | 10,090.00 | 10,090.00 | 0.40% | 1,015,519 |
| Aug 4, 2025 | 9,810.00 | 11,280.00 | 9,760.00 | 10,050.00 | 10,050.00 | 9.36% | 6,821,629 |
| Aug 1, 2025 | 9,410.00 | 10,170.00 | 8,930.00 | 9,190.00 | 9,190.00 | 6.00% | 5,061,301 |
| Jul 31, 2025 | 8,520.00 | 8,800.00 | 8,400.00 | 8,670.00 | 8,670.00 | 1.40% | 486,903 |
| Jul 30, 2025 | 8,870.00 | 8,960.00 | 8,510.00 | 8,550.00 | 8,550.00 | -3.39% | 429,228 |
| Jul 29, 2025 | 9,130.00 | 9,200.00 | 8,760.00 | 8,850.00 | 8,850.00 | -3.59% | 538,793 |
| Jul 28, 2025 | 9,370.00 | 9,390.00 | 9,160.00 | 9,180.00 | 9,180.00 | -1.08% | 353,770 |
| Jul 25, 2025 | 9,430.00 | 9,550.00 | 9,090.00 | 9,280.00 | 9,280.00 | -0.43% | 457,747 |
| Jul 24, 2025 | 10,160.00 | 10,160.00 | 9,220.00 | 9,320.00 | 9,320.00 | -9.16% | 1,253,501 |
| Jul 23, 2025 | 9,750.00 | 10,300.00 | 9,750.00 | 10,260.00 | 10,260.00 | 5.77% | 902,868 |
| Jul 22, 2025 | 9,770.00 | 9,770.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1.46% | 652,331 |
| Jul 21, 2025 | 9,200.00 | 9,560.00 | 9,200.00 | 9,560.00 | 9,560.00 | 2.25% | 769,190 |
| Jul 18, 2025 | 8,970.00 | 9,930.00 | 8,760.00 | 9,350.00 | 9,350.00 | 2.52% | 4,677,906 |
| Jul 17, 2025 | 9,290.00 | 9,330.00 | 8,920.00 | 9,120.00 | 9,120.00 | 0.11% | 1,924,319 |
| Jul 16, 2025 | 8,080.00 | 9,290.00 | 7,980.00 | 9,110.00 | 9,110.00 | 27.41% | 8,643,125 |
| Jul 15, 2025 | 7,010.00 | 7,220.00 | 6,530.00 | 7,150.00 | 7,150.00 | 15.32% | 2,357,298 |
| Jul 14, 2025 | 6,230.00 | 6,360.00 | 6,120.00 | 6,200.00 | 6,200.00 | 0.81% | 218,358 |
| Jul 11, 2025 | 6,120.00 | 6,180.00 | 6,030.00 | 6,150.00 | 6,150.00 | 0.49% | 89,352 |