CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	31,900.00	32,750.00	31,900.00	32,750.00	20,370.63	43,144
2022-02-17	32,450.00	32,800.00	31,700.00	32,650.00	20,308.43	135,561
2022-02-16	33,000.00	33,450.00	32,400.00	32,700.00	20,339.53	72,672
2022-02-15	33,350.00	33,600.00	31,650.00	32,500.00	20,215.13	116,625
2022-02-14	33,000.00	34,500.00	32,700.00	33,100.00	20,588.34	236,801
2022-02-11	32,650.00	33,650.00	32,100.00	33,400.00	20,774.94	80,321
2022-02-10	32,600.00	32,700.00	32,000.00	32,700.00	20,339.53	40,169
2022-02-09	33,000.00	33,100.00	32,400.00	32,600.00	20,277.33	38,767
2022-02-08	33,100.00	33,650.00	32,300.00	32,850.00	20,432.83	44,773
2022-02-07	33,300.00	33,850.00	32,800.00	33,250.00	20,681.64	63,277
2022-02-04	32,650.00	33,450.00	32,600.00	32,950.00	20,495.04	81,980
2022-02-03	32,650.00	32,900.00	32,200.00	32,550.00	20,246.23	44,777
2022-01-28	31,600.00	32,600.00	31,200.00	32,400.00	20,152.93	55,503
2022-01-27	32,500.00	32,800.00	31,100.00	31,850.00	19,810.83	68,802
2022-01-26	31,050.00	32,750.00	31,050.00	32,450.00	20,184.03	148,348
2022-01-25	31,650.00	31,900.00	30,100.00	30,750.00	19,126.63	66,682
2022-01-24	31,550.00	31,550.00	30,700.00	31,050.00	19,313.23	26,023
2022-01-21	32,400.00	32,400.00	31,300.00	31,700.00	19,717.53	54,260
2022-01-20	30,550.00	32,700.00	30,300.00	32,550.00	20,246.23	84,228
2022-01-19	30,100.00	30,900.00	30,100.00	30,550.00	19,002.23	61,956
2022-01-18	31,300.00	31,550.00	30,100.00	30,400.00	18,908.92	39,472
2022-01-17	31,300.00	31,650.00	30,600.00	30,850.00	19,188.83	20,964
2022-01-14	32,200.00	32,200.00	31,050.00	31,500.00	19,593.13	44,881
2022-01-13	32,200.00	32,500.00	31,900.00	32,250.00	20,059.63	28,999
2022-01-12	32,100.00	32,300.00	31,500.00	32,300.00	20,090.73	62,187
2022-01-11	32,100.00	33,200.00	31,300.00	32,050.00	19,935.23	93,558
2022-01-10	31,900.00	33,100.00	31,700.00	32,650.00	20,308.43	140,263
2022-01-07	30,000.00	32,950.00	30,000.00	31,900.00	19,841.93	218,755
2022-01-06	30,050.00	30,900.00	29,850.00	30,300.00	18,846.72	179,572
2022-01-05	32,350.00	32,650.00	30,800.00	30,950.00	19,251.03	92,863
2022-01-04	33,000.00	33,000.00	32,100.00	32,400.00	20,152.93	46,001
2022-01-03	33,400.00	33,400.00	32,650.00	32,650.00	20,308.43	31,038
2021-12-30	32,800.00	33,650.00	32,650.00	33,000.00	20,526.14	66,074
2021-12-29	33,050.00	33,400.00	32,500.00	33,000.00	20,526.14	126,545
2021-12-28	33,550.00	33,850.00	33,200.00	33,700.00	20,339.53	55,157
2021-12-27	33,250.00	33,600.00	32,900.00	33,500.00	20,218.82	32,357
2021-12-24	32,800.00	33,600.00	32,800.00	33,200.00	20,037.76	51,655
2021-12-23	33,050.00	33,300.00	32,750.00	32,900.00	19,856.70	41,057
2021-12-22	33,450.00	33,450.00	32,850.00	33,050.00	19,947.23	35,357
2021-12-21	32,850.00	33,400.00	32,000.00	33,400.00	20,158.47	57,205
2021-12-20	34,200.00	34,200.00	32,900.00	33,000.00	19,917.05	92,344
2021-12-17	34,900.00	34,950.00	34,100.00	34,200.00	20,641.31	69,562
2021-12-16	34,850.00	35,800.00	34,150.00	35,000.00	21,124.15	251,549
2021-12-15	34,500.00	34,850.00	33,950.00	34,500.00	20,822.37	67,392
2021-12-14	34,500.00	34,850.00	33,700.00	34,500.00	20,822.37	194,066
2021-12-13	34,850.00	34,900.00	33,700.00	34,500.00	20,822.37	113,409
2021-12-10	34,200.00	35,000.00	33,850.00	34,550.00	20,852.55	133,863
2021-12-09	34,400.00	34,500.00	33,800.00	34,200.00	20,641.31	99,800
2021-12-08	35,200.00	35,450.00	34,050.00	34,200.00	20,641.31	169,893
2021-12-07	36,100.00	36,150.00	34,600.00	35,150.00	21,214.68	212,181
2021-12-06	37,700.00	37,750.00	35,700.00	35,850.00	21,637.16	199,261
2021-12-03	38,600.00	38,700.00	36,500.00	38,050.00	22,964.96	276,493
2021-12-02	39,350.00	40,300.00	38,050.00	38,050.00	22,964.96	323,071
2021-12-01	35,450.00	40,400.00	35,000.00	40,200.00	24,262.59	970,448
2021-11-30	35,450.00	36,900.00	34,100.00	34,500.00	20,822.37	513,563
2021-11-29	33,400.00	34,350.00	32,850.00	34,050.00	20,550.78	125,462
2021-11-26	33,400.00	34,250.00	32,700.00	33,550.00	20,249.00	118,211
2021-11-25	32,900.00	34,050.00	32,600.00	33,300.00	20,098.12	123,918
2021-11-24	33,150.00	33,200.00	31,600.00	32,600.00	19,675.63	116,856
2021-11-23	32,550.00	33,800.00	32,550.00	33,250.00	20,067.94	65,589

← NewerPage 20 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.