CHUNGDAHM Learning Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	16,200.00	16,350.00	16,130.00	16,270.00	12,250.50	16,850
2024-01-25	16,270.00	16,270.00	16,080.00	16,230.00	12,220.38	8,384
2024-01-24	16,180.00	16,280.00	16,100.00	16,260.00	12,242.97	10,266
2024-01-23	16,200.00	16,230.00	16,100.00	16,170.00	12,175.20	11,551
2024-01-22	16,240.00	16,340.00	16,100.00	16,200.00	12,197.79	7,149
2024-01-19	16,210.00	16,300.00	16,070.00	16,200.00	12,197.79	18,557
2024-01-18	16,080.00	16,230.00	16,020.00	16,210.00	12,205.32	10,229
2024-01-17	16,360.00	16,370.00	15,980.00	16,080.00	12,107.44	29,583
2024-01-16	16,350.00	16,450.00	16,290.00	16,360.00	12,318.26	8,321
2024-01-15	16,400.00	16,430.00	16,290.00	16,360.00	12,318.26	9,770
2024-01-12	16,440.00	16,480.00	16,310.00	16,400.00	12,348.38	13,628
2024-01-11	16,370.00	16,520.00	16,370.00	16,500.00	12,423.68	16,115
2024-01-10	16,440.00	16,440.00	16,350.00	16,430.00	12,370.97	9,631
2024-01-09	16,310.00	16,450.00	16,310.00	16,430.00	12,370.97	12,047
2024-01-08	16,430.00	16,480.00	16,330.00	16,400.00	12,348.38	15,492
2024-01-05	16,470.00	16,470.00	16,340.00	16,430.00	12,370.97	17,147
2024-01-04	16,550.00	16,560.00	16,350.00	16,470.00	12,401.09	22,336
2024-01-03	16,510.00	16,550.00	16,420.00	16,520.00	12,438.74	10,884
2024-01-02	16,630.00	16,700.00	16,370.00	16,510.00	12,431.21	27,216
2023-12-28	16,410.00	16,750.00	16,390.00	16,630.00	12,521.56	22,093
2023-12-27	16,830.00	16,830.00	16,290.00	16,420.00	12,363.44	74,818
2023-12-26	17,690.00	17,690.00	16,980.00	17,240.00	12,227.91	151,775
2023-12-22	17,480.00	17,650.00	17,460.00	17,540.00	12,440.69	62,898
2023-12-21	17,510.00	17,510.00	17,400.00	17,470.00	12,391.04	23,695
2023-12-20	17,330.00	17,460.00	17,250.00	17,460.00	12,383.95	23,516
2023-12-19	17,350.00	17,390.00	17,300.00	17,330.00	12,291.75	20,918
2023-12-18	17,450.00	17,500.00	17,300.00	17,380.00	12,327.21	37,782
2023-12-15	17,530.00	17,540.00	17,410.00	17,470.00	12,391.04	29,120
2023-12-14	17,550.00	17,580.00	17,430.00	17,530.00	12,433.60	41,494
2023-12-13	17,540.00	17,650.00	17,510.00	17,550.00	12,447.79	14,864
2023-12-12	17,530.00	17,600.00	17,410.00	17,600.00	12,483.25	22,570
2023-12-11	17,550.00	17,590.00	17,420.00	17,530.00	12,433.60	22,697
2023-12-08	17,630.00	17,660.00	17,510.00	17,550.00	12,447.79	23,816
2023-12-07	17,540.00	17,710.00	17,530.00	17,630.00	12,504.53	19,688
2023-12-06	17,540.00	17,640.00	17,530.00	17,620.00	12,497.44	19,596
2023-12-05	17,530.00	17,630.00	17,520.00	17,630.00	12,504.53	12,656
2023-12-04	17,620.00	17,650.00	17,490.00	17,630.00	12,504.53	24,604
2023-12-01	17,580.00	17,660.00	17,520.00	17,620.00	12,497.44	21,701
2023-11-30	17,510.00	17,600.00	17,410.00	17,590.00	12,476.16	17,866
2023-11-29	17,510.00	17,860.00	17,330.00	17,510.00	12,419.42	63,782
2023-11-28	17,510.00	17,520.00	17,350.00	17,510.00	12,419.42	23,987
2023-11-27	17,450.00	17,520.00	17,430.00	17,500.00	12,412.32	23,299
2023-11-24	17,310.00	17,450.00	17,310.00	17,450.00	12,376.86	19,016
2023-11-23	17,400.00	17,440.00	17,330.00	17,430.00	12,362.67	21,773
2023-11-22	17,280.00	17,420.00	17,190.00	17,380.00	12,327.21	19,641
2023-11-21	17,150.00	17,550.00	17,130.00	17,320.00	12,284.65	54,953
2023-11-20	17,030.00	17,160.00	16,990.00	17,130.00	12,149.89	15,742
2023-11-17	17,080.00	17,080.00	16,910.00	17,030.00	12,078.96	22,231
2023-11-16	17,100.00	17,150.00	17,000.00	17,100.00	12,128.61	15,557
2023-11-15	16,980.00	17,200.00	16,970.00	17,140.00	12,156.98	34,011
2023-11-14	16,840.00	17,060.00	16,840.00	16,980.00	12,043.50	12,802
2023-11-13	16,970.00	17,050.00	16,800.00	16,910.00	11,993.85	20,047
2023-11-10	16,980.00	17,000.00	16,770.00	16,970.00	12,036.41	23,108
2023-11-09	17,000.00	17,030.00	16,880.00	16,990.00	12,050.59	18,571
2023-11-08	16,950.00	17,060.00	16,920.00	17,000.00	12,057.68	16,519
2023-11-07	16,910.00	16,990.00	16,820.00	16,950.00	12,022.22	34,637
2023-11-06	16,990.00	17,010.00	16,780.00	16,850.00	11,951.29	35,030
2023-11-03	16,870.00	16,940.00	16,730.00	16,910.00	11,993.85	20,718
2023-11-02	16,840.00	16,840.00	16,650.00	16,770.00	11,894.55	19,531
2023-11-01	16,660.00	16,730.00	16,600.00	16,610.00	11,781.07	10,674

← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	500.0000 KRW
2026-03-31	300.0000 KRW
2025-06-27	500.0000 KRW
2025-03-31	1,000.0000 KRW
2024-12-27	1,000.0000 KRW
2024-06-27	500.0000 KRW
2023-12-27	1,000.0000 KRW
2023-06-29	1,000.0000 KRW
2022-12-28	800.0000 KRW
2022-06-29	1,000.0000 KRW
2021-12-29	1,000.0000 KRW
2021-06-29	1,000.0000 KRW
2020-12-29	500.0000 KRW
2020-06-29	300.0000 KRW
2019-12-27	500.0000 KRW
2019-06-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.