Singapore markets close in 4 hours 14 minutes
Straits Times Index
3,325.39 -0.89 (-0.03%) Nikkei
39,666.59 +493.44 (+1.26%) Hang Seng
18,069.75 -3.15 (-0.02%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,743.43 +466.05 (+0.76%) CMC Crypto 200
1,281.31 +32.19 (+2.58%)
CHUNGDAMGLOBAL Co., Ltd. (362320.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
As of 01:26PM KST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 13,020.00 | 13,330.00 | 12,460.00 | 12,630.00 | 12,630.00 | 413,981 |
| 25 Jun 2024 | 12,990.00 | 13,450.00 | 12,720.00 | 12,920.00 | 12,920.00 | 491,345 |
| 24 Jun 2024 | 12,890.00 | 13,790.00 | 12,600.00 | 13,100.00 | 13,100.00 | 1,391,232 |
| 21 Jun 2024 | 13,000.00 | 13,200.00 | 12,100.00 | 12,910.00 | 12,910.00 | 1,173,426 |
| 20 Jun 2024 | 12,310.00 | 13,540.00 | 11,740.00 | 12,730.00 | 12,730.00 | 2,497,271 |
| 19 Jun 2024 | 12,580.00 | 13,030.00 | 12,400.00 | 12,730.00 | 12,730.00 | 1,691,026 |
| 18 Jun 2024 | 11,880.00 | 12,920.00 | 11,730.00 | 12,710.00 | 12,710.00 | 6,499,562 |
| 17 Jun 2024 | 10,220.00 | 12,120.00 | 10,180.00 | 11,790.00 | 11,790.00 | 10,341,400 |
| 14 Jun 2024 | 10,520.00 | 10,520.00 | 10,010.00 | 10,080.00 | 10,080.00 | 2,618,477 |
| 13 Jun 2024 | 8,790.00 | 10,420.00 | 8,630.00 | 10,130.00 | 10,130.00 | 10,425,080 |
| 12 Jun 2024 | 8,610.00 | 8,800.00 | 8,500.00 | 8,670.00 | 8,670.00 | 143,669 |
| 11 Jun 2024 | 8,260.00 | 8,600.00 | 8,260.00 | 8,530.00 | 8,530.00 | 99,046 |
| 10 Jun 2024 | 8,260.00 | 8,450.00 | 8,110.00 | 8,300.00 | 8,300.00 | 100,316 |
| 07 Jun 2024 | 8,570.00 | 8,590.00 | 8,370.00 | 8,370.00 | 8,370.00 | 51,651 |
| 05 Jun 2024 | 8,560.00 | 9,000.00 | 8,160.00 | 8,550.00 | 8,550.00 | 245,034 |
| 04 Jun 2024 | 8,680.00 | 9,070.00 | 8,360.00 | 8,650.00 | 8,650.00 | 273,426 |
| 03 Jun 2024 | 9,040.00 | 9,070.00 | 8,620.00 | 8,730.00 | 8,730.00 | 235,713 |
| 31 May 2024 | 8,810.00 | 9,060.00 | 8,720.00 | 8,930.00 | 8,930.00 | 319,861 |
| 30 May 2024 | 8,700.00 | 9,120.00 | 8,530.00 | 8,820.00 | 8,820.00 | 351,603 |
| 29 May 2024 | 8,770.00 | 9,100.00 | 8,400.00 | 8,780.00 | 8,780.00 | 389,044 |
| 28 May 2024 | 8,760.00 | 9,140.00 | 8,740.00 | 8,860.00 | 8,860.00 | 544,483 |
| 27 May 2024 | 8,600.00 | 9,160.00 | 8,490.00 | 8,870.00 | 8,870.00 | 995,016 |
| 24 May 2024 | 8,310.00 | 8,600.00 | 8,240.00 | 8,490.00 | 8,490.00 | 403,582 |
| 23 May 2024 | 8,110.00 | 8,220.00 | 8,000.00 | 8,210.00 | 8,210.00 | 83,531 |
| 22 May 2024 | 8,440.00 | 8,690.00 | 8,100.00 | 8,160.00 | 8,160.00 | 381,257 |
| 21 May 2024 | 8,070.00 | 8,380.00 | 8,070.00 | 8,160.00 | 8,160.00 | 275,350 |
| 20 May 2024 | 7,980.00 | 8,720.00 | 7,860.00 | 8,150.00 | 8,150.00 | 624,890 |
| 17 May 2024 | 8,240.00 | 8,240.00 | 7,910.00 | 7,980.00 | 7,980.00 | 120,286 |
| 16 May 2024 | 8,130.00 | 8,330.00 | 8,070.00 | 8,240.00 | 8,240.00 | 302,410 |
| 14 May 2024 | 7,940.00 | 8,060.00 | 7,890.00 | 8,040.00 | 8,040.00 | 69,350 |
| 13 May 2024 | 8,070.00 | 8,170.00 | 7,890.00 | 7,980.00 | 7,980.00 | 128,098 |
| 10 May 2024 | 7,860.00 | 8,420.00 | 7,810.00 | 8,010.00 | 8,010.00 | 693,000 |
| 09 May 2024 | 7,700.00 | 8,140.00 | 7,660.00 | 7,870.00 | 7,870.00 | 190,943 |
| 08 May 2024 | 7,730.00 | 7,800.00 | 7,650.00 | 7,660.00 | 7,660.00 | 48,930 |
| 07 May 2024 | 7,740.00 | 7,960.00 | 7,700.00 | 7,730.00 | 7,730.00 | 62,186 |
| 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 |
| *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.