CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	18,610.00	18,950.00	18,480.00	18,840.00	12,671.46	73,219
2023-05-03	17,750.00	18,780.00	17,750.00	18,590.00	12,503.31	185,865
2023-05-02	17,770.00	17,920.00	17,690.00	17,860.00	12,012.32	29,515
2023-04-28	17,910.00	17,910.00	17,730.00	17,830.00	11,992.15	18,929
2023-04-27	17,740.00	17,870.00	17,700.00	17,820.00	11,985.42	18,496
2023-04-26	17,740.00	17,880.00	17,730.00	17,840.00	11,998.87	11,700
2023-04-25	18,010.00	18,010.00	17,680.00	17,870.00	12,019.05	25,726
2023-04-24	17,940.00	18,130.00	17,850.00	17,940.00	12,066.13	22,585
2023-04-21	17,880.00	17,930.00	17,800.00	17,930.00	12,059.41	17,485
2023-04-20	18,050.00	18,080.00	17,880.00	17,880.00	12,025.78	22,109
2023-04-19	17,820.00	18,100.00	17,820.00	18,090.00	12,167.02	28,142
2023-04-18	17,950.00	18,040.00	17,750.00	17,910.00	12,045.95	53,568
2023-04-17	18,140.00	18,140.00	17,910.00	18,000.00	12,106.49	15,034
2023-04-14	17,900.00	18,100.00	17,850.00	18,000.00	12,106.49	43,201
2023-04-13	17,830.00	17,900.00	17,730.00	17,880.00	12,025.78	21,583
2023-04-12	17,870.00	17,880.00	17,700.00	17,830.00	11,992.15	19,115
2023-04-11	17,650.00	17,850.00	17,650.00	17,790.00	11,965.24	20,589
2023-04-10	17,880.00	17,880.00	17,660.00	17,790.00	11,965.24	25,884
2023-04-07	18,140.00	18,140.00	17,800.00	17,900.00	12,039.23	23,399
2023-04-06	17,830.00	18,060.00	17,700.00	18,000.00	12,106.49	33,099
2023-04-05	18,010.00	18,050.00	17,670.00	17,880.00	12,025.78	63,552
2023-04-04	18,060.00	18,070.00	17,880.00	18,000.00	12,106.49	24,054
2023-04-03	18,140.00	18,140.00	17,870.00	18,070.00	12,153.57	35,080
2023-03-31	18,170.00	18,170.00	18,000.00	18,020.00	12,119.94	21,728
2023-03-30	18,190.00	18,190.00	17,990.00	18,170.00	12,220.83	19,014
2023-03-29	18,100.00	18,360.00	17,960.00	18,190.00	12,234.28	50,818
2023-03-28	17,920.00	18,110.00	17,920.00	18,040.00	12,133.39	20,672
2023-03-27	17,970.00	18,280.00	17,810.00	18,080.00	12,160.29	34,330
2023-03-24	18,200.00	18,230.00	17,960.00	18,100.00	12,173.74	17,684
2023-03-23	17,780.00	18,190.00	17,760.00	18,000.00	12,106.49	37,258
2023-03-22	17,980.00	18,070.00	17,780.00	18,010.00	12,113.21	32,111
2023-03-21	17,700.00	17,900.00	17,700.00	17,870.00	12,019.05	15,846
2023-03-20	17,620.00	17,890.00	17,590.00	17,780.00	11,958.52	22,056
2023-03-17	17,800.00	17,840.00	17,680.00	17,840.00	11,998.87	16,558
2023-03-16	17,800.00	17,900.00	17,360.00	17,700.00	11,904.71	45,154
2023-03-15	17,810.00	18,050.00	17,680.00	17,830.00	11,992.15	28,696
2023-03-14	18,030.00	18,160.00	17,500.00	17,720.00	11,918.16	68,719
2023-03-13	18,490.00	18,550.00	17,870.00	18,200.00	12,241.00	46,191
2023-03-10	18,930.00	18,930.00	18,480.00	18,490.00	12,436.05	47,142
2023-03-09	18,900.00	19,330.00	18,800.00	19,050.00	12,812.70	51,434
2023-03-08	18,950.00	19,060.00	18,650.00	18,900.00	12,711.81	35,037
2023-03-07	19,240.00	19,300.00	18,980.00	18,990.00	12,772.34	46,611
2023-03-06	19,530.00	19,530.00	19,150.00	19,220.00	12,927.04	64,307
2023-03-03	19,530.00	19,550.00	19,150.00	19,420.00	13,061.55	67,079
2023-03-02	19,550.00	19,550.00	19,200.00	19,410.00	13,054.83	112,480
2023-02-28	18,760.00	19,540.00	18,710.00	19,350.00	13,014.47	231,110
2023-02-27	18,800.00	19,010.00	18,480.00	18,540.00	12,469.68	108,197
2023-02-24	19,220.00	19,340.00	18,790.00	18,840.00	12,671.46	152,120
2023-02-23	17,980.00	21,250.00	17,900.00	19,220.00	12,927.04	979,955
2023-02-22	18,130.00	18,130.00	17,870.00	17,900.00	12,039.23	25,366
2023-02-21	18,210.00	18,290.00	18,040.00	18,170.00	12,220.83	27,313
2023-02-20	18,180.00	18,290.00	18,010.00	18,210.00	12,247.73	37,986
2023-02-17	18,230.00	18,290.00	18,080.00	18,160.00	12,214.10	23,677
2023-02-16	18,230.00	18,420.00	18,200.00	18,220.00	12,254.45	29,375
2023-02-15	18,570.00	18,660.00	18,150.00	18,230.00	12,261.18	51,070
2023-02-14	18,500.00	18,700.00	18,430.00	18,570.00	12,489.86	33,744
2023-02-13	18,390.00	18,500.00	18,170.00	18,500.00	12,442.78	48,964
2023-02-10	18,600.00	18,680.00	18,320.00	18,500.00	12,442.78	33,420
2023-02-09	18,550.00	18,750.00	18,460.00	18,690.00	12,570.57	29,595
2023-02-08	18,500.00	18,650.00	18,440.00	18,570.00	12,489.86	32,125

← NewerPage 15 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.