CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	20,200.00	20,350.00	19,900.00	20,000.00	12,909.52	43,236
2022-11-09	20,350.00	20,700.00	20,350.00	20,350.00	13,135.44	15,612
2022-11-08	20,250.00	20,400.00	20,200.00	20,400.00	13,167.71	24,544
2022-11-07	20,650.00	20,650.00	20,200.00	20,300.00	13,103.16	20,112
2022-11-04	20,850.00	20,850.00	20,350.00	20,600.00	13,296.80	17,739
2022-11-03	20,550.00	20,900.00	20,550.00	20,900.00	13,490.45	4,574
2022-11-02	21,000.00	21,150.00	20,650.00	20,850.00	13,458.17	8,343
2022-11-01	20,500.00	21,000.00	20,450.00	21,000.00	13,555.00	10,100
2022-10-31	20,600.00	20,750.00	20,400.00	20,700.00	13,361.35	7,249
2022-10-28	20,500.00	20,650.00	20,300.00	20,550.00	13,264.53	6,340
2022-10-27	20,300.00	20,600.00	20,100.00	20,600.00	13,296.80	14,679
2022-10-26	20,100.00	20,300.00	20,050.00	20,150.00	13,006.34	8,897
2022-10-25	20,150.00	20,300.00	20,000.00	20,100.00	12,974.07	8,927
2022-10-24	20,000.00	20,300.00	20,000.00	20,150.00	13,006.34	11,943
2022-10-21	20,350.00	20,450.00	19,950.00	19,950.00	12,877.25	13,563
2022-10-20	20,350.00	20,650.00	20,050.00	20,650.00	13,329.08	16,451
2022-10-19	20,300.00	20,750.00	20,000.00	20,350.00	13,135.44	19,253
2022-10-18	20,100.00	20,300.00	19,900.00	20,250.00	13,070.89	17,921
2022-10-17	19,750.00	20,000.00	19,300.00	20,000.00	12,909.52	10,107
2022-10-14	19,300.00	20,200.00	19,300.00	20,100.00	12,974.07	32,721
2022-10-13	19,700.00	19,900.00	19,100.00	19,200.00	12,393.14	22,135
2022-10-12	19,600.00	20,350.00	19,600.00	19,800.00	12,780.42	11,909
2022-10-11	20,700.00	20,700.00	19,750.00	19,950.00	12,877.25	21,257
2022-10-07	20,550.00	20,950.00	20,300.00	20,750.00	13,393.63	12,135
2022-10-06	20,700.00	20,800.00	20,350.00	20,700.00	13,361.35	7,870
2022-10-05	20,650.00	20,900.00	20,200.00	20,550.00	13,264.53	11,842
2022-10-04	20,300.00	20,650.00	19,950.00	20,650.00	13,329.08	13,242
2022-09-30	19,500.00	20,100.00	19,200.00	19,950.00	12,877.25	34,390
2022-09-29	20,250.00	20,900.00	19,700.00	19,700.00	12,715.88	65,945
2022-09-28	20,900.00	21,150.00	20,200.00	20,450.00	13,199.98	23,690
2022-09-27	21,300.00	21,600.00	20,500.00	21,100.00	13,619.54	20,747
2022-09-26	21,800.00	22,000.00	21,200.00	21,400.00	13,813.19	21,080
2022-09-23	22,500.00	22,750.00	22,100.00	22,200.00	14,329.57	13,334
2022-09-22	22,850.00	22,850.00	22,200.00	22,750.00	14,684.58	13,531
2022-09-21	22,500.00	22,900.00	22,450.00	22,850.00	14,749.13	9,511
2022-09-20	22,500.00	22,950.00	22,500.00	22,650.00	14,620.03	12,018
2022-09-19	23,050.00	23,150.00	22,350.00	22,500.00	14,523.21	23,292
2022-09-16	23,500.00	23,550.00	23,050.00	23,050.00	14,878.22	14,703
2022-09-15	23,550.00	23,650.00	23,350.00	23,450.00	15,136.41	15,387
2022-09-14	23,300.00	23,600.00	23,200.00	23,550.00	15,200.96	7,918
2022-09-13	23,600.00	23,850.00	23,500.00	23,700.00	15,297.78	15,596
2022-09-08	23,550.00	23,800.00	23,500.00	23,600.00	15,233.23	9,145
2022-09-07	23,850.00	24,050.00	23,350.00	23,550.00	15,200.96	13,628
2022-09-06	24,100.00	24,150.00	23,750.00	23,750.00	15,330.05	8,524
2022-09-05	23,800.00	24,150.00	23,650.00	23,900.00	15,426.88	14,537
2022-09-02	24,100.00	24,200.00	23,900.00	23,900.00	15,426.88	18,387
2022-09-01	24,450.00	24,500.00	24,100.00	24,100.00	15,555.97	12,169
2022-08-31	24,200.00	24,550.00	24,150.00	24,550.00	15,846.43	10,799
2022-08-30	24,100.00	24,450.00	24,100.00	24,450.00	15,781.89	11,394
2022-08-29	24,050.00	24,450.00	24,000.00	24,300.00	15,685.07	22,532
2022-08-26	24,700.00	24,950.00	24,650.00	24,750.00	15,975.53	14,534
2022-08-25	24,650.00	24,950.00	24,500.00	24,800.00	16,007.80	18,607
2022-08-24	24,450.00	24,850.00	24,400.00	24,800.00	16,007.80	26,032
2022-08-23	24,950.00	24,950.00	24,200.00	24,450.00	15,781.89	43,859
2022-08-22	24,000.00	26,350.00	23,800.00	24,950.00	16,104.63	295,517
2022-08-19	24,250.00	24,350.00	24,050.00	24,150.00	15,588.24	11,453
2022-08-18	24,250.00	24,450.00	24,050.00	24,200.00	15,620.52	14,522
2022-08-17	24,600.00	24,700.00	24,100.00	24,250.00	15,652.79	40,399
2022-08-16	24,250.00	24,650.00	23,700.00	24,200.00	15,620.52	40,573
2022-08-12	24,050.00	24,250.00	24,000.00	24,150.00	15,588.24	17,390

← NewerPage 17 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.