CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	18,400.00	18,570.00	18,340.00	18,460.00	12,415.87	29,760
2023-02-06	18,420.00	18,530.00	18,180.00	18,400.00	12,375.52	20,305
2023-02-03	18,550.00	18,570.00	18,360.00	18,420.00	12,388.97	25,012
2023-02-02	18,330.00	18,550.00	18,330.00	18,420.00	12,388.97	24,467
2023-02-01	18,350.00	18,420.00	18,130.00	18,310.00	12,314.99	37,244
2023-01-31	18,250.00	18,450.00	18,090.00	18,310.00	12,314.99	49,440
2023-01-30	18,130.00	18,150.00	17,880.00	18,050.00	12,140.12	23,780
2023-01-27	17,990.00	18,170.00	17,990.00	18,100.00	12,173.74	40,176
2023-01-26	18,000.00	18,180.00	17,810.00	17,970.00	12,086.31	35,126
2023-01-25	17,600.00	18,250.00	17,550.00	17,990.00	12,099.76	55,739
2023-01-20	17,700.00	17,850.00	17,350.00	17,500.00	11,770.19	160,596
2023-01-19	18,200.00	18,200.00	17,650.00	17,700.00	11,904.71	120,807
2023-01-18	18,300.00	18,550.00	18,050.00	18,350.00	12,341.89	34,423
2023-01-17	18,450.00	18,600.00	18,150.00	18,300.00	12,308.26	24,469
2023-01-16	18,300.00	18,750.00	18,050.00	18,500.00	12,442.78	43,572
2023-01-13	18,100.00	18,400.00	18,050.00	18,250.00	12,274.63	34,430
2023-01-12	17,950.00	18,200.00	17,800.00	18,100.00	12,173.74	31,449
2023-01-11	17,700.00	18,150.00	17,650.00	18,050.00	12,140.12	47,585
2023-01-10	17,950.00	17,950.00	17,450.00	17,700.00	11,904.71	29,688
2023-01-09	17,500.00	17,900.00	17,450.00	17,850.00	12,005.60	50,256
2023-01-06	17,700.00	18,100.00	17,100.00	17,400.00	11,702.94	132,495
2023-01-05	16,900.00	17,250.00	16,750.00	17,100.00	11,501.16	69,250
2023-01-04	16,900.00	17,050.00	16,750.00	16,950.00	11,400.27	102,637
2023-01-03	17,100.00	17,300.00	16,600.00	17,150.00	11,534.79	48,694
2023-01-02	18,150.00	18,450.00	17,300.00	17,300.00	11,635.68	53,130
2022-12-29	18,450.00	18,450.00	17,600.00	18,150.00	12,207.37	72,082
2022-12-28	19,200.00	19,350.00	18,350.00	18,400.00	12,375.52	122,335
2022-12-27	19,750.00	19,850.00	19,450.00	19,850.00	12,812.70	96,054
2022-12-26	19,900.00	20,000.00	19,500.00	19,700.00	12,715.88	70,322
2022-12-23	19,750.00	20,100.00	19,700.00	20,000.00	12,909.52	23,648
2022-12-22	19,600.00	20,050.00	19,600.00	20,000.00	12,909.52	26,159
2022-12-21	19,900.00	19,900.00	19,500.00	19,550.00	12,619.06	33,690
2022-12-20	19,900.00	19,900.00	19,550.00	19,700.00	12,715.88	59,952
2022-12-19	19,950.00	21,250.00	19,800.00	19,850.00	12,812.70	307,633
2022-12-16	19,750.00	19,800.00	19,500.00	19,800.00	12,780.42	66,334
2022-12-15	19,900.00	20,100.00	19,850.00	19,900.00	12,844.97	14,846
2022-12-14	19,950.00	20,300.00	19,850.00	20,000.00	12,909.52	57,769
2022-12-13	20,050.00	20,200.00	19,850.00	19,850.00	12,812.70	27,246
2022-12-12	20,100.00	20,400.00	20,050.00	20,200.00	13,038.61	17,018
2022-12-09	19,950.00	20,250.00	19,900.00	20,100.00	12,974.07	17,969
2022-12-08	20,050.00	20,100.00	19,750.00	19,900.00	12,844.97	21,245
2022-12-07	20,100.00	20,250.00	20,000.00	20,100.00	12,974.07	21,908
2022-12-06	20,350.00	20,600.00	20,150.00	20,200.00	13,038.61	17,907
2022-12-05	20,500.00	20,750.00	20,500.00	20,600.00	13,296.80	13,596
2022-12-02	20,750.00	20,850.00	20,450.00	20,600.00	13,296.80	18,032
2022-12-01	20,250.00	20,900.00	20,250.00	20,750.00	13,393.63	43,314
2022-11-30	20,000.00	20,300.00	20,000.00	20,200.00	13,038.61	14,233
2022-11-29	19,800.00	20,200.00	19,750.00	20,200.00	13,038.61	15,315
2022-11-28	20,000.00	20,150.00	19,850.00	19,900.00	12,844.97	16,656
2022-11-25	20,050.00	20,200.00	19,900.00	20,150.00	13,006.34	21,353
2022-11-24	19,950.00	20,050.00	19,800.00	20,050.00	12,941.79	16,497
2022-11-23	19,700.00	19,950.00	19,700.00	19,900.00	12,844.97	10,331
2022-11-22	19,450.00	19,800.00	19,450.00	19,700.00	12,715.88	20,657
2022-11-21	20,050.00	20,050.00	19,450.00	19,650.00	12,683.60	36,421
2022-11-18	20,150.00	20,200.00	19,850.00	20,050.00	12,941.79	24,519
2022-11-17	20,250.00	20,300.00	19,900.00	20,050.00	12,941.79	21,592
2022-11-16	20,200.00	20,300.00	20,000.00	20,250.00	13,070.89	25,170
2022-11-15	20,550.00	20,550.00	19,950.00	20,050.00	12,941.79	71,453
2022-11-14	20,450.00	20,850.00	20,450.00	20,800.00	13,425.90	28,800
2022-11-11	20,300.00	20,450.00	20,200.00	20,450.00	13,199.98	20,657

← NewerPage 16 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.