CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16,660.00	16,730.00	16,600.00	16,610.00	11,781.07	10,674
2023-10-31	16,780.00	16,800.00	16,500.00	16,620.00	11,788.16	23,554
2023-10-30	16,690.00	16,830.00	16,570.00	16,760.00	11,887.46	22,383
2023-10-27	16,690.00	17,140.00	16,410.00	16,700.00	11,844.90	155,512
2023-10-26	16,420.00	16,510.00	16,260.00	16,410.00	11,639.21	22,968
2023-10-25	16,300.00	16,590.00	16,300.00	16,550.00	11,738.51	22,855
2023-10-24	16,020.00	16,370.00	15,940.00	16,360.00	11,603.75	33,975
2023-10-23	16,060.00	16,190.00	16,000.00	16,110.00	11,426.43	48,027
2023-10-20	16,280.00	16,280.00	16,000.00	16,140.00	11,447.71	31,685
2023-10-19	16,570.00	16,570.00	16,250.00	16,280.00	11,547.01	24,615
2023-10-18	16,650.00	16,650.00	16,460.00	16,570.00	11,752.70	18,297
2023-10-17	16,500.00	16,840.00	16,500.00	16,650.00	11,809.44	24,448
2023-10-16	16,580.00	16,750.00	16,330.00	16,500.00	11,703.05	20,661
2023-10-13	16,600.00	16,780.00	16,500.00	16,780.00	11,901.64	32,890
2023-10-12	16,580.00	16,750.00	16,510.00	16,670.00	11,823.62	19,205
2023-10-11	16,130.00	16,580.00	16,130.00	16,580.00	11,759.79	26,981
2023-10-10	16,360.00	16,360.00	16,030.00	16,100.00	11,419.34	46,792
2023-10-06	16,080.00	16,450.00	16,080.00	16,360.00	11,603.75	27,911
2023-10-05	16,140.00	16,260.00	16,080.00	16,170.00	11,468.99	24,372
2023-10-04	16,510.00	16,510.00	16,080.00	16,170.00	11,468.99	46,297
2023-09-27	16,130.00	16,530.00	16,130.00	16,530.00	11,724.32	27,798
2023-09-26	16,420.00	16,450.00	16,150.00	16,240.00	11,518.64	43,549
2023-09-25	16,670.00	16,770.00	16,270.00	16,450.00	11,667.58	59,221
2023-09-22	16,580.00	16,660.00	16,450.00	16,600.00	11,773.97	70,051
2023-09-21	16,900.00	17,180.00	16,710.00	16,780.00	11,901.64	102,171
2023-09-20	17,260.00	17,340.00	17,020.00	17,060.00	12,100.24	66,388
2023-09-19	17,150.00	17,390.00	17,060.00	17,260.00	12,242.10	97,374
2023-09-18	17,460.00	17,570.00	17,120.00	17,260.00	12,242.10	180,229
2023-09-15	17,950.00	17,960.00	17,470.00	17,550.00	12,447.79	400,424
2023-09-14	17,140.00	21,700.00	17,100.00	17,730.00	12,575.46	3,160,464
2023-09-13	17,190.00	17,300.00	17,050.00	17,140.00	12,156.98	15,863
2023-09-12	17,150.00	17,190.00	16,960.00	17,150.00	12,164.08	20,402
2023-09-11	16,930.00	17,160.00	16,930.00	17,150.00	12,164.08	12,158
2023-09-08	16,800.00	17,150.00	16,650.00	17,080.00	12,114.43	25,303
2023-09-07	16,900.00	16,900.00	16,620.00	16,800.00	11,915.83	24,488
2023-09-06	17,030.00	17,030.00	16,700.00	16,950.00	12,022.22	21,802
2023-09-05	16,800.00	16,990.00	16,680.00	16,930.00	12,008.04	13,948
2023-09-04	17,350.00	17,350.00	16,710.00	16,890.00	11,979.66	54,529
2023-09-01	17,120.00	17,390.00	17,120.00	17,350.00	12,305.93	41,099
2023-08-31	17,050.00	17,270.00	17,010.00	17,170.00	12,178.26	23,212
2023-08-30	17,050.00	17,170.00	16,810.00	17,040.00	12,086.06	14,491
2023-08-29	16,680.00	17,320.00	16,610.00	16,940.00	12,015.13	52,040
2023-08-28	16,640.00	16,760.00	16,570.00	16,680.00	11,830.72	27,642
2023-08-25	16,550.00	16,630.00	16,430.00	16,600.00	11,773.97	33,496
2023-08-24	16,690.00	16,690.00	16,440.00	16,550.00	11,738.51	27,926
2023-08-23	16,620.00	16,690.00	16,420.00	16,690.00	11,837.81	33,076
2023-08-22	16,790.00	16,870.00	16,500.00	16,730.00	11,866.18	28,163
2023-08-21	16,370.00	16,990.00	16,370.00	16,730.00	11,866.18	52,573
2023-08-18	16,310.00	16,500.00	16,240.00	16,460.00	11,674.68	14,571
2023-08-17	16,230.00	16,560.00	16,120.00	16,470.00	11,681.77	43,392
2023-08-16	16,940.00	16,940.00	16,350.00	16,440.00	11,660.49	37,020
2023-08-14	17,020.00	17,090.00	16,730.00	16,950.00	12,022.22	47,255
2023-08-11	16,630.00	17,200.00	16,630.00	17,000.00	12,057.68	77,532
2023-08-10	16,620.00	16,730.00	16,210.00	16,620.00	11,788.16	34,244
2023-08-09	16,500.00	16,690.00	16,430.00	16,660.00	11,816.53	20,672
2023-08-08	16,730.00	16,750.00	16,360.00	16,640.00	11,802.35	41,830
2023-08-07	17,000.00	17,030.00	16,470.00	16,730.00	11,866.18	40,898
2023-08-04	16,950.00	17,080.00	16,830.00	17,000.00	12,057.68	14,272
2023-08-03	16,620.00	16,950.00	16,580.00	16,950.00	12,022.22	24,236
2023-08-02	16,600.00	16,880.00	16,190.00	16,880.00	11,972.57	387,452

← NewerPage 13 of 21 · 1,224 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.