CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	28,100.00	28,400.00	27,800.00	28,400.00	17,664.92	28,412
2022-05-16	28,050.00	28,400.00	27,550.00	28,150.00	17,509.42	22,781
2022-05-13	27,900.00	28,400.00	27,900.00	28,200.00	17,540.52	20,498
2022-05-12	28,600.00	29,100.00	27,800.00	28,000.00	17,416.12	53,942
2022-05-11	29,000.00	29,500.00	28,950.00	29,300.00	18,224.72	10,775
2022-05-10	29,200.00	29,600.00	28,400.00	29,000.00	18,038.12	54,881
2022-05-09	31,150.00	31,250.00	29,550.00	29,800.00	18,535.72	48,384
2022-05-06	30,550.00	31,150.00	30,550.00	31,100.00	19,344.33	13,129
2022-05-04	31,000.00	31,100.00	30,650.00	31,050.00	19,313.23	21,771
2022-05-03	30,550.00	31,150.00	30,500.00	31,050.00	19,313.23	24,293
2022-05-02	30,900.00	30,900.00	30,050.00	30,750.00	19,126.63	30,499
2022-04-29	30,350.00	31,150.00	30,350.00	31,000.00	19,282.13	22,827
2022-04-28	30,350.00	30,600.00	30,000.00	30,500.00	18,971.13	39,012
2022-04-27	30,100.00	30,500.00	30,000.00	30,350.00	18,877.82	50,987
2022-04-26	30,800.00	31,250.00	30,800.00	30,850.00	19,188.83	31,605
2022-04-25	31,100.00	31,600.00	30,800.00	30,850.00	19,188.83	48,577
2022-04-22	31,600.00	31,800.00	31,050.00	31,700.00	19,717.53	56,110
2022-04-21	32,000.00	32,200.00	31,550.00	31,850.00	19,810.83	49,022
2022-04-20	32,400.00	32,400.00	31,700.00	32,200.00	20,028.53	45,222
2022-04-19	32,150.00	32,400.00	32,000.00	32,150.00	19,997.43	38,162
2022-04-18	32,800.00	33,000.00	32,150.00	32,150.00	19,997.43	43,322
2022-04-15	33,100.00	33,100.00	32,600.00	32,950.00	20,495.04	25,605
2022-04-14	32,600.00	33,350.00	32,550.00	33,200.00	20,650.54	38,207
2022-04-13	32,400.00	32,950.00	32,400.00	32,700.00	20,339.53	23,572
2022-04-12	32,800.00	33,050.00	32,400.00	32,550.00	20,246.23	40,537
2022-04-11	33,300.00	33,450.00	32,850.00	33,250.00	20,681.64	26,847
2022-04-08	33,050.00	33,500.00	32,850.00	33,300.00	20,712.74	23,627
2022-04-07	33,000.00	33,600.00	32,900.00	33,250.00	20,681.64	40,965
2022-04-06	33,850.00	34,000.00	33,200.00	33,400.00	20,774.94	59,460
2022-04-05	34,700.00	34,850.00	33,850.00	34,150.00	21,241.44	79,998
2022-04-04	34,950.00	36,150.00	34,600.00	34,650.00	21,552.44	171,534
2022-04-01	34,550.00	34,850.00	34,450.00	34,500.00	21,459.14	25,190
2022-03-31	34,550.00	34,950.00	34,300.00	34,900.00	21,707.94	58,560
2022-03-30	35,200.00	35,350.00	34,450.00	34,550.00	21,490.24	69,566
2022-03-29	35,600.00	35,600.00	34,900.00	35,250.00	21,925.64	103,904
2022-03-28	33,900.00	35,550.00	33,800.00	35,300.00	21,956.75	273,176
2022-03-25	33,750.00	34,450.00	33,750.00	33,900.00	21,085.94	77,181
2022-03-24	33,100.00	33,900.00	32,600.00	33,850.00	21,054.84	72,402
2022-03-23	33,700.00	33,850.00	32,850.00	33,000.00	20,526.14	115,315
2022-03-22	34,050.00	34,450.00	33,700.00	33,700.00	20,961.54	64,202
2022-03-21	34,250.00	34,300.00	33,100.00	34,300.00	21,334.74	123,951
2022-03-18	34,450.00	34,700.00	33,900.00	34,350.00	21,365.84	88,672
2022-03-17	34,250.00	34,900.00	33,400.00	34,400.00	21,396.94	253,887
2022-03-16	33,400.00	34,800.00	32,950.00	34,500.00	21,459.14	296,501
2022-03-15	32,350.00	33,300.00	32,100.00	32,650.00	20,308.43	55,642
2022-03-14	32,700.00	33,000.00	32,300.00	32,350.00	20,121.83	26,422
2022-03-11	32,450.00	32,750.00	32,250.00	32,700.00	20,339.53	21,374
2022-03-10	32,350.00	32,900.00	32,200.00	32,450.00	20,184.03	27,032
2022-03-08	31,300.00	32,350.00	31,300.00	32,300.00	20,090.73	29,341
2022-03-07	31,850.00	32,800.00	31,750.00	32,050.00	19,935.23	31,384
2022-03-04	32,750.00	34,200.00	32,450.00	32,450.00	20,184.03	124,152
2022-03-03	32,700.00	32,800.00	32,150.00	32,650.00	20,308.43	34,405
2022-03-02	32,700.00	32,700.00	32,200.00	32,500.00	20,215.13	21,209
2022-02-28	32,850.00	32,850.00	32,100.00	32,600.00	20,277.33	25,373
2022-02-25	32,100.00	32,850.00	31,900.00	32,850.00	20,432.83	26,552
2022-02-24	32,750.00	32,850.00	31,800.00	31,800.00	19,779.73	42,830
2022-02-23	32,900.00	33,150.00	32,750.00	32,850.00	20,432.83	26,493
2022-02-22	32,400.00	33,600.00	32,400.00	32,850.00	20,432.83	57,817
2022-02-21	32,150.00	33,350.00	32,000.00	33,050.00	20,557.24	43,749
2022-02-18	31,900.00	32,750.00	31,900.00	32,750.00	20,370.63	43,144

← NewerPage 19 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.