Chungdamglobal Co., Ltd. 362320
KRX · South Korea · Distribution Services
KRW 4,160.00-30.00 (-0.72%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,160.00 | -0.72% | KRW 4,150.00 | KRW 4,235.00 | KRW 4,105.00 | 36.56K |
| 2026-09-30 | KRW 4,190.00 | -2.56% | KRW 4,350.00 | KRW 4,350.00 | KRW 4,150.00 | 53.88K |
| 2026-09-29 | KRW 4,300.00 | +0.12% | KRW 4,345.00 | KRW 4,425.00 | KRW 4,235.00 | 67.99K |
| 2026-09-28 | KRW 4,295.00 | +1.18% | KRW 4,245.00 | KRW 4,345.00 | KRW 4,220.00 | 18.64K |
| 2026-09-23 | KRW 4,245.00 | -1.16% | KRW 4,395.00 | KRW 4,395.00 | KRW 4,205.00 | 40.21K |
| 2026-09-22 | KRW 4,295.00 | -1.60% | KRW 4,370.00 | KRW 4,480.00 | KRW 4,295.00 | 35.23K |
| 2026-09-21 | KRW 4,365.00 | -2.13% | KRW 4,410.00 | KRW 4,540.00 | KRW 4,360.00 | 29.99K |
| 2026-09-18 | KRW 4,460.00 | +2.06% | KRW 4,395.00 | KRW 4,475.00 | KRW 4,355.00 | 64.81K |
| 2026-09-17 | KRW 4,370.00 | -2.46% | KRW 4,495.00 | KRW 4,510.00 | KRW 4,360.00 | 47.21K |
| 2026-09-16 | KRW 4,480.00 | +0.22% | KRW 4,385.00 | KRW 4,550.00 | KRW 4,380.00 | 38.20K |
| 2026-09-15 | KRW 4,470.00 | -0.78% | KRW 4,505.00 | KRW 4,640.00 | KRW 4,385.00 | 42.99K |
| 2026-09-14 | KRW 4,505.00 | -1.64% | KRW 4,550.00 | KRW 4,900.00 | KRW 4,505.00 | 90.32K |
| 2026-09-11 | KRW 4,580.00 | +5.65% | KRW 4,265.00 | KRW 5,240.00 | KRW 4,265.00 | 1.04M |
| 2026-09-10 | KRW 4,335.00 | +0.58% | KRW 4,310.00 | KRW 4,400.00 | KRW 4,125.00 | 28.32K |
| 2026-09-09 | KRW 4,310.00 | -2.27% | KRW 4,495.00 | KRW 4,500.00 | KRW 4,310.00 | 32.63K |
| 2026-09-08 | KRW 4,410.00 | -0.90% | KRW 4,450.00 | KRW 4,550.00 | KRW 4,365.00 | 25.43K |
| 2026-09-07 | KRW 4,450.00 | +0.23% | KRW 4,440.00 | KRW 4,465.00 | KRW 4,360.00 | 22.28K |
| 2026-09-04 | KRW 4,440.00 | -0.22% | KRW 4,465.00 | KRW 4,575.00 | KRW 4,405.00 | 30.31K |
| 2026-09-03 | KRW 4,450.00 | -3.05% | KRW 4,590.00 | KRW 4,680.00 | KRW 4,450.00 | 43.19K |
| 2026-09-02 | KRW 4,590.00 | -4.28% | KRW 4,680.00 | KRW 4,770.00 | KRW 4,585.00 | 33.39K |
| 2026-09-01 | KRW 4,795.00 | -1.74% | KRW 4,820.00 | KRW 4,870.00 | KRW 4,735.00 | 26.55K |
| 2026-08-31 | KRW 4,880.00 | -0.81% | KRW 4,920.00 | KRW 4,920.00 | KRW 4,780.00 | 28.63K |
| 2026-08-28 | KRW 4,920.00 | +3.47% | KRW 4,740.00 | KRW 4,955.00 | KRW 4,740.00 | 57.75K |
| 2026-08-27 | KRW 4,755.00 | -0.31% | KRW 4,765.00 | KRW 4,840.00 | KRW 4,690.00 | 28.01K |
| 2026-08-26 | KRW 4,770.00 | -0.42% | KRW 4,750.00 | KRW 4,935.00 | KRW 4,730.00 | 44.25K |
| 2026-08-25 | KRW 4,790.00 | +1.16% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,580.00 | 63.36K |
| 2026-08-24 | KRW 4,735.00 | +0.21% | KRW 4,680.00 | KRW 4,790.00 | KRW 4,570.00 | 30.80K |
| 2026-08-21 | KRW 4,725.00 | +0.21% | KRW 4,700.00 | KRW 4,810.00 | KRW 4,570.00 | 72.53K |
| 2026-08-20 | KRW 4,715.00 | -2.78% | KRW 4,940.00 | KRW 4,940.00 | KRW 4,710.00 | 87.81K |
| 2026-08-19 | KRW 4,850.00 | -3.58% | KRW 5,020.00 | KRW 5,080.00 | KRW 4,845.00 | 79.59K |
| 2026-08-18 | KRW 5,030.00 | -3.08% | KRW 5,150.00 | KRW 5,280.00 | KRW 5,010.00 | 110.44K |
| 2026-08-14 | KRW 5,190.00 | 0.00% | KRW 5,200.00 | KRW 5,255.00 | KRW 5,020.00 | 154.91K |
| 2026-08-13 | KRW 5,190.00 | -6.49% | KRW 5,550.00 | KRW 5,600.00 | KRW 5,170.00 | 343.75K |
| 2026-08-12 | KRW 5,550.00 | +7.35% | KRW 5,210.00 | KRW 6,330.00 | KRW 5,170.00 | 3.14M |
| 2026-08-11 | KRW 5,170.00 | +2.78% | KRW 5,030.00 | KRW 5,330.00 | KRW 5,010.00 | 112.73K |
| 2026-08-10 | KRW 5,030.00 | +1.62% | KRW 5,020.00 | KRW 5,090.00 | KRW 4,875.00 | 18.37K |
| 2026-08-07 | KRW 4,950.00 | -1.39% | KRW 5,030.00 | KRW 5,100.00 | KRW 4,905.00 | 25.79K |
| 2026-08-06 | KRW 5,020.00 | 0.00% | KRW 4,980.00 | KRW 5,100.00 | KRW 4,955.00 | 27.88K |
| 2026-08-05 | KRW 5,020.00 | -0.40% | KRW 5,040.00 | KRW 5,130.00 | KRW 4,980.00 | 55.49K |
| 2026-08-04 | KRW 5,040.00 | -0.98% | KRW 5,040.00 | KRW 5,210.00 | KRW 5,030.00 | 51.54K |
| 2026-08-03 | KRW 5,090.00 | -5.39% | KRW 5,200.00 | KRW 5,340.00 | KRW 5,090.00 | 55.43K |
| 2026-07-31 | KRW 5,380.00 | +6.75% | KRW 4,940.00 | KRW 5,420.00 | KRW 4,850.00 | 206.92K |
| 2026-07-30 | KRW 5,040.00 | +2.86% | KRW 4,580.00 | KRW 5,200.00 | KRW 4,550.00 | 236.85K |
| 2026-07-29 | KRW 4,900.00 | +5.26% | KRW 4,525.00 | KRW 4,985.00 | KRW 4,040.00 | 142.74K |
| 2026-07-28 | KRW 4,655.00 | -2.21% | KRW 4,605.00 | KRW 4,815.00 | KRW 4,400.00 | 72.45K |
| 2026-07-27 | KRW 4,760.00 | +0.32% | KRW 4,815.00 | KRW 4,815.00 | KRW 4,560.00 | 47.08K |
| 2026-07-24 | KRW 4,745.00 | -4.53% | KRW 4,965.00 | KRW 4,965.00 | KRW 4,640.00 | 99.77K |
| 2026-07-23 | KRW 4,970.00 | +4.63% | KRW 4,745.00 | KRW 5,160.00 | KRW 4,550.00 | 205.87K |
| 2026-07-22 | KRW 4,750.00 | -0.11% | KRW 4,630.00 | KRW 5,000.00 | KRW 4,630.00 | 365.15K |
| 2026-07-21 | KRW 4,755.00 | +13.21% | KRW 4,110.00 | KRW 5,260.00 | KRW 4,110.00 | 1.32M |
| 2026-07-20 | KRW 4,200.00 | -5.72% | KRW 4,290.00 | KRW 4,485.00 | KRW 4,185.00 | 65.85K |
| 2026-07-16 | KRW 4,455.00 | +1.02% | KRW 4,360.00 | KRW 4,480.00 | KRW 4,180.00 | 54.99K |
| 2026-07-15 | KRW 4,410.00 | -0.34% | KRW 4,425.00 | KRW 4,545.00 | KRW 4,270.00 | 30.55K |
| 2026-07-14 | KRW 4,425.00 | -4.12% | KRW 4,505.00 | KRW 4,590.00 | KRW 4,305.00 | 91.83K |
| 2026-07-13 | KRW 4,615.00 | -1.70% | KRW 4,650.00 | KRW 4,730.00 | KRW 4,515.00 | 79.61K |
| 2026-07-10 | KRW 4,695.00 | -0.11% | KRW 4,700.00 | KRW 4,850.00 | KRW 4,555.00 | 92.75K |
| 2026-07-09 | KRW 4,700.00 | -0.63% | KRW 4,660.00 | KRW 4,790.00 | KRW 4,350.00 | 262.61K |
| 2026-07-08 | KRW 4,730.00 | +4.99% | KRW 4,505.00 | KRW 5,010.00 | KRW 4,440.00 | 589.04K |
| 2026-07-07 | KRW 4,505.00 | -2.07% | KRW 4,525.00 | KRW 4,700.00 | KRW 4,415.00 | 73.84K |
| 2026-07-06 | KRW 4,600.00 | +1.43% | KRW 4,480.00 | KRW 4,660.00 | KRW 4,335.00 | 87.99K |
| 2026-07-03 | KRW 4,535.00 | +0.78% | KRW 4,335.00 | KRW 4,535.00 | KRW 4,210.00 | 74.27K |
| 2026-07-02 | KRW 4,500.00 | +1.69% | KRW 4,180.00 | KRW 4,505.00 | KRW 4,180.00 | 75.19K |
| 2026-07-01 | KRW 4,425.00 | -1.01% | KRW 4,405.00 | KRW 4,475.00 | KRW 4,265.00 | 66.82K |
| 2026-06-30 | KRW 4,470.00 | +4.93% | KRW 4,150.00 | KRW 4,475.00 | KRW 4,150.00 | 79.03K |
| 2026-06-29 | KRW 4,260.00 | +6.63% | KRW 3,655.00 | KRW 4,320.00 | KRW 3,655.00 | 86.50K |
| 2026-06-26 | KRW 3,995.00 | +5.97% | KRW 3,730.00 | KRW 4,055.00 | KRW 3,305.00 | 197.54K |
| 2026-06-25 | KRW 3,770.00 | -8.50% | KRW 4,055.00 | KRW 4,245.00 | KRW 3,770.00 | 76.63K |
| 2026-06-24 | KRW 4,120.00 | -0.24% | KRW 4,085.00 | KRW 4,210.00 | KRW 3,925.00 | 114.71K |
| 2026-06-23 | KRW 4,130.00 | -5.92% | KRW 4,260.00 | KRW 4,440.00 | KRW 4,000.00 | 124.17K |
| 2026-06-22 | KRW 4,390.00 | 0.00% | KRW 4,330.00 | KRW 4,430.00 | KRW 4,215.00 | 110.56K |
| 2026-06-19 | KRW 4,390.00 | -3.41% | KRW 4,505.00 | KRW 4,600.00 | KRW 4,090.00 | 142.02K |
| 2026-06-18 | KRW 4,545.00 | -2.26% | KRW 4,605.00 | KRW 4,620.00 | KRW 4,520.00 | 98.37K |
| 2026-06-17 | KRW 4,650.00 | +4.85% | KRW 4,440.00 | KRW 4,710.00 | KRW 4,400.00 | 116.05K |
| 2026-06-16 | KRW 4,435.00 | +1.95% | KRW 4,330.00 | KRW 4,460.00 | KRW 4,300.00 | 132.49K |
| 2026-06-15 | KRW 4,350.00 | -2.25% | KRW 4,455.00 | KRW 4,560.00 | KRW 4,275.00 | 125.68K |
| 2026-06-12 | KRW 4,450.00 | +9.34% | KRW 4,090.00 | KRW 4,600.00 | KRW 4,080.00 | 222.32K |
| 2026-06-11 | KRW 4,070.00 | +1.75% | KRW 3,965.00 | KRW 4,110.00 | KRW 3,860.00 | 239.56K |
| 2026-06-10 | KRW 4,000.00 | +7.53% | KRW 3,630.00 | KRW 4,000.00 | KRW 3,630.00 | 654 |
| 2026-06-09 | KRW 3,720.00 | +7.36% | KRW 3,465.00 | KRW 3,730.00 | KRW 3,465.00 | 172.04K |
| 2026-06-08 | KRW 3,465.00 | -8.70% | KRW 3,570.00 | KRW 3,725.00 | KRW 3,290.00 | 85.66K |
| 2026-06-05 | KRW 3,795.00 | -4.65% | KRW 3,935.00 | KRW 4,080.00 | KRW 3,795.00 | 127.90K |
| 2026-06-04 | KRW 3,980.00 | +1.66% | KRW 3,845.00 | KRW 4,045.00 | KRW 3,840.00 | 69.88K |
| 2026-06-02 | KRW 3,915.00 | -1.26% | KRW 3,840.00 | KRW 3,970.00 | KRW 3,785.00 | 75.56K |
| 2026-06-01 | KRW 3,965.00 | -2.94% | KRW 4,000.00 | KRW 4,080.00 | KRW 3,800.00 | 93.93K |
| 2026-05-29 | KRW 4,085.00 | -5.00% | KRW 4,260.00 | KRW 4,260.00 | KRW 4,000.00 | 85.43K |
| 2026-05-28 | KRW 4,300.00 | -0.46% | KRW 4,310.00 | KRW 4,510.00 | KRW 4,000.00 | 94.00K |
| 2026-05-27 | KRW 4,320.00 | -7.10% | KRW 4,650.00 | KRW 4,745.00 | KRW 4,310.00 | 62.86K |
| 2026-05-26 | KRW 4,650.00 | +1.42% | KRW 4,595.00 | KRW 4,720.00 | KRW 4,570.00 | 77.77K |
| 2026-05-22 | KRW 4,585.00 | +3.62% | KRW 4,410.00 | KRW 4,630.00 | KRW 4,405.00 | 57.90K |
| 2026-05-21 | KRW 4,425.00 | +1.37% | KRW 4,370.00 | KRW 4,725.00 | KRW 4,365.00 | 76.32K |