CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	24,450.00	24,450.00	24,050.00	24,200.00	15,620.52	16,171
2022-08-10	24,500.00	24,500.00	24,000.00	24,300.00	15,685.07	13,377
2022-08-09	24,450.00	24,550.00	24,100.00	24,300.00	15,685.07	16,078
2022-08-08	24,750.00	24,750.00	24,250.00	24,500.00	15,814.16	9,903
2022-08-05	24,750.00	24,900.00	24,150.00	24,550.00	15,846.43	14,857
2022-08-04	24,550.00	24,750.00	24,450.00	24,750.00	15,975.53	8,794
2022-08-03	24,400.00	24,600.00	24,300.00	24,500.00	15,814.16	7,661
2022-08-02	24,550.00	24,700.00	24,250.00	24,500.00	15,814.16	14,282
2022-08-01	24,800.00	25,500.00	24,500.00	24,800.00	16,007.80	45,882
2022-07-29	24,600.00	24,650.00	24,400.00	24,550.00	15,846.43	13,446
2022-07-28	24,700.00	24,850.00	24,250.00	24,400.00	15,749.61	23,260
2022-07-27	24,650.00	25,200.00	24,550.00	24,600.00	15,878.71	20,775
2022-07-26	24,800.00	24,800.00	24,350.00	24,600.00	15,878.71	12,316
2022-07-25	24,950.00	24,950.00	24,450.00	24,800.00	16,007.80	12,558
2022-07-22	25,200.00	25,250.00	24,700.00	24,900.00	16,072.35	24,290
2022-07-21	24,600.00	25,550.00	24,400.00	25,200.00	16,265.99	68,722
2022-07-20	24,900.00	24,950.00	24,450.00	24,650.00	15,910.98	20,646
2022-07-19	24,400.00	24,600.00	24,350.00	24,600.00	15,878.71	11,245
2022-07-18	24,550.00	24,800.00	24,450.00	24,600.00	15,878.71	7,620
2022-07-15	24,300.00	24,750.00	24,000.00	24,450.00	15,781.89	14,386
2022-07-14	24,100.00	24,400.00	23,800.00	24,250.00	15,652.79	17,271
2022-07-13	23,950.00	24,550.00	23,850.00	24,500.00	15,814.16	16,961
2022-07-12	23,800.00	24,050.00	23,600.00	23,950.00	15,459.15	21,108
2022-07-11	23,850.00	23,950.00	23,600.00	23,900.00	15,426.88	9,795
2022-07-08	24,100.00	24,200.00	23,750.00	23,850.00	15,394.60	15,675
2022-07-07	24,050.00	24,150.00	23,800.00	24,100.00	15,555.97	15,879
2022-07-06	24,150.00	24,400.00	23,750.00	24,050.00	15,523.70	15,986
2022-07-05	23,900.00	24,200.00	23,700.00	24,200.00	15,620.52	39,466
2022-07-04	24,750.00	24,850.00	23,500.00	24,000.00	15,491.42	33,068
2022-07-01	25,200.00	25,650.00	24,400.00	24,750.00	15,975.53	28,688
2022-06-30	26,000.00	26,050.00	25,050.00	25,550.00	16,491.91	29,280
2022-06-29	26,500.00	26,550.00	26,000.00	26,000.00	16,782.38	56,716
2022-06-28	27,000.00	27,500.00	26,800.00	27,500.00	17,105.11	105,728
2022-06-27	26,250.00	26,850.00	25,850.00	26,800.00	16,669.71	56,350
2022-06-24	24,050.00	25,550.00	24,050.00	25,550.00	15,892.20	44,336
2022-06-23	24,800.00	25,300.00	24,050.00	24,050.00	14,959.20	80,219
2022-06-22	26,150.00	26,300.00	24,950.00	25,000.00	15,550.10	59,559
2022-06-21	26,000.00	26,400.00	25,600.00	26,150.00	16,265.41	39,416
2022-06-20	27,400.00	27,450.00	24,850.00	25,900.00	16,109.91	136,095
2022-06-17	26,950.00	27,650.00	26,900.00	27,400.00	17,042.91	26,768
2022-06-16	27,100.00	27,650.00	26,900.00	27,500.00	17,105.11	38,073
2022-06-15	26,350.00	27,100.00	25,850.00	26,900.00	16,731.91	48,753
2022-06-14	25,500.00	26,450.00	25,100.00	26,450.00	16,452.01	44,686
2022-06-13	27,300.00	27,300.00	25,500.00	26,100.00	16,234.31	72,319
2022-06-10	27,600.00	27,700.00	27,200.00	27,650.00	17,198.41	11,783
2022-06-09	27,150.00	27,550.00	26,900.00	27,550.00	17,136.21	14,757
2022-06-08	27,200.00	27,600.00	27,150.00	27,400.00	17,042.91	16,397
2022-06-07	27,650.00	27,650.00	27,100.00	27,300.00	16,980.71	10,482
2022-06-03	28,100.00	28,100.00	27,550.00	27,700.00	17,229.51	13,257
2022-06-02	27,950.00	28,000.00	27,650.00	27,950.00	17,385.01	8,779
2022-05-31	27,300.00	28,000.00	27,050.00	28,000.00	17,416.12	47,927
2022-05-30	27,050.00	27,350.00	27,050.00	27,300.00	16,980.71	15,925
2022-05-27	27,100.00	27,250.00	26,650.00	27,050.00	16,825.21	16,619
2022-05-26	26,850.00	27,500.00	26,400.00	26,650.00	16,576.41	39,312
2022-05-25	26,650.00	27,100.00	26,500.00	26,850.00	16,700.81	13,468
2022-05-24	27,600.00	27,950.00	26,650.00	26,650.00	16,576.41	53,626
2022-05-23	28,250.00	28,300.00	27,350.00	27,750.00	17,260.61	23,758
2022-05-20	27,300.00	28,400.00	27,250.00	28,300.00	17,602.72	15,791
2022-05-19	27,700.00	27,900.00	27,250.00	27,250.00	16,949.61	32,454
2022-05-18	28,400.00	28,650.00	28,050.00	28,250.00	17,571.62	13,179

← NewerPage 18 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.