CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16,000.00	16,630.00	15,910.00	16,620.00	11,788.16	47,389
2023-07-31	16,220.00	16,380.00	15,830.00	15,860.00	11,249.11	86,031
2023-07-28	16,250.00	16,360.00	16,170.00	16,320.00	11,575.38	24,351
2023-07-27	15,850.00	16,570.00	15,850.00	16,350.00	11,596.66	43,563
2023-07-26	16,740.00	16,800.00	15,980.00	16,400.00	11,632.12	77,096
2023-07-25	17,260.00	17,400.00	16,610.00	16,820.00	11,930.01	54,714
2023-07-24	17,240.00	17,340.00	17,100.00	17,110.00	12,135.70	24,387
2023-07-21	17,410.00	17,410.00	17,230.00	17,350.00	12,305.93	33,670
2023-07-20	17,530.00	17,690.00	17,350.00	17,490.00	12,405.23	12,960
2023-07-19	17,690.00	17,690.00	17,340.00	17,480.00	12,398.14	23,343
2023-07-18	17,750.00	17,890.00	17,310.00	17,530.00	12,433.60	26,078
2023-07-17	18,270.00	18,270.00	17,610.00	17,770.00	12,603.83	51,277
2023-07-14	18,260.00	18,260.00	18,000.00	18,170.00	12,887.54	7,629
2023-07-13	18,120.00	18,330.00	18,050.00	18,260.00	12,951.37	13,625
2023-07-12	18,130.00	18,130.00	17,950.00	18,060.00	12,809.52	6,621
2023-07-11	17,960.00	18,130.00	17,770.00	18,130.00	12,859.17	14,279
2023-07-10	17,610.00	18,170.00	17,610.00	18,080.00	12,823.70	14,033
2023-07-07	17,620.00	17,910.00	17,610.00	17,810.00	12,632.20	12,494
2023-07-06	17,870.00	18,150.00	17,560.00	17,830.00	12,646.38	35,017
2023-07-05	18,110.00	18,110.00	17,910.00	17,910.00	12,703.13	24,393
2023-07-04	18,120.00	18,200.00	17,990.00	18,090.00	12,830.79	20,681
2023-07-03	18,260.00	18,260.00	18,000.00	18,150.00	12,873.35	15,294
2023-06-30	18,320.00	18,320.00	17,930.00	18,260.00	12,951.37	34,442
2023-06-29	18,450.00	18,510.00	17,410.00	18,260.00	12,951.37	118,053
2023-06-28	19,260.00	19,550.00	19,120.00	19,330.00	13,001.02	140,622
2023-06-27	19,090.00	19,390.00	19,030.00	19,100.00	12,846.33	60,575
2023-06-26	18,800.00	19,110.00	18,700.00	19,090.00	12,839.60	43,256
2023-06-23	18,920.00	18,920.00	18,680.00	18,760.00	12,617.65	30,710
2023-06-22	18,990.00	19,220.00	18,720.00	18,820.00	12,658.00	48,914
2023-06-21	18,800.00	19,200.00	18,690.00	18,840.00	12,671.46	59,908
2023-06-20	18,790.00	19,000.00	18,640.00	18,760.00	12,617.65	43,263
2023-06-19	18,980.00	18,980.00	18,630.00	18,800.00	12,644.55	64,135
2023-06-16	19,350.00	19,390.00	18,800.00	18,970.00	12,758.89	80,195
2023-06-15	19,320.00	19,470.00	19,230.00	19,350.00	13,014.47	41,894
2023-06-14	19,410.00	19,540.00	19,310.00	19,420.00	13,061.55	26,047
2023-06-13	19,630.00	19,640.00	19,340.00	19,420.00	13,061.55	37,849
2023-06-12	19,620.00	19,670.00	19,500.00	19,630.00	13,202.80	25,954
2023-06-09	19,690.00	19,760.00	19,600.00	19,640.00	13,209.52	23,275
2023-06-08	19,650.00	19,780.00	19,500.00	19,650.00	13,216.25	24,390
2023-06-07	19,650.00	19,970.00	19,600.00	19,710.00	13,256.60	37,267
2023-06-05	19,600.00	19,980.00	19,600.00	19,800.00	13,317.13	49,713
2023-06-02	19,240.00	19,690.00	19,240.00	19,600.00	13,182.62	41,795
2023-06-01	19,190.00	19,380.00	19,190.00	19,290.00	12,974.12	10,299
2023-05-31	19,300.00	19,440.00	19,160.00	19,300.00	12,980.84	29,229
2023-05-30	19,220.00	19,380.00	19,020.00	19,300.00	12,980.84	33,719
2023-05-26	19,140.00	19,210.00	19,050.00	19,120.00	12,859.78	20,498
2023-05-25	19,090.00	19,200.00	19,030.00	19,080.00	12,832.88	8,886
2023-05-24	18,950.00	19,150.00	18,950.00	19,100.00	12,846.33	10,421
2023-05-23	19,030.00	19,220.00	19,030.00	19,100.00	12,846.33	8,936
2023-05-22	19,230.00	19,230.00	19,030.00	19,080.00	12,832.88	16,209
2023-05-19	19,180.00	19,300.00	19,010.00	19,130.00	12,866.50	28,140
2023-05-18	19,130.00	19,270.00	19,070.00	19,170.00	12,893.41	21,996
2023-05-17	19,020.00	19,160.00	18,890.00	19,120.00	12,859.78	20,549
2023-05-16	19,200.00	19,240.00	18,860.00	19,070.00	12,826.15	26,556
2023-05-15	19,150.00	19,230.00	18,800.00	19,160.00	12,886.68	47,138
2023-05-12	19,390.00	19,440.00	19,060.00	19,230.00	12,933.76	35,146
2023-05-11	19,280.00	19,540.00	19,170.00	19,230.00	12,933.76	44,891
2023-05-10	19,130.00	19,370.00	19,050.00	19,280.00	12,967.39	39,232
2023-05-09	19,160.00	19,260.00	18,850.00	19,130.00	12,866.50	44,862
2023-05-08	18,980.00	19,250.00	18,870.00	19,100.00	12,846.33	76,871

← NewerPage 14 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.