CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 33,500.00 | 34,000.00 | 32,800.00 | 33,200.00 | 20,037.76 | 124,802 |
| 2021-11-19 | 34,500.00 | 34,900.00 | 33,200.00 | 34,100.00 | 20,580.95 | 150,785 |
| 2021-11-18 | 36,500.00 | 39,600.00 | 34,600.00 | 34,600.00 | 20,882.73 | 510,148 |
| 2021-11-17 | 36,500.00 | 36,500.00 | 34,950.00 | 36,050.00 | 21,757.87 | 146,350 |
| 2021-11-16 | 35,800.00 | 36,150.00 | 34,850.00 | 36,000.00 | 21,727.69 | 173,912 |
| 2021-11-15 | 35,750.00 | 36,650.00 | 34,750.00 | 35,800.00 | 21,606.98 | 108,030 |
| 2021-11-12 | 37,900.00 | 37,900.00 | 35,450.00 | 35,750.00 | 21,576.81 | 182,744 |
| 2021-11-11 | 37,050.00 | 38,000.00 | 36,650.00 | 37,900.00 | 22,874.43 | 83,235 |
| 2021-11-10 | 38,700.00 | 38,700.00 | 36,900.00 | 37,700.00 | 22,753.72 | 101,797 |
| 2021-11-09 | 38,800.00 | 39,000.00 | 37,400.00 | 38,200.00 | 23,055.50 | 105,171 |
| 2021-11-08 | 38,400.00 | 39,400.00 | 37,250.00 | 38,500.00 | 23,236.56 | 135,455 |
| 2021-11-05 | 37,900.00 | 40,450.00 | 37,700.00 | 38,350.00 | 23,146.03 | 414,342 |
| 2021-11-04 | 37,350.00 | 38,700.00 | 36,800.00 | 37,650.00 | 22,723.55 | 222,980 |
| 2021-11-03 | 36,000.00 | 39,400.00 | 35,700.00 | 37,500.00 | 22,633.01 | 623,784 |
| 2021-11-02 | 35,550.00 | 35,900.00 | 34,450.00 | 35,600.00 | 21,486.27 | 93,138 |
| 2021-11-01 | 34,250.00 | 35,900.00 | 34,250.00 | 35,450.00 | 21,395.74 | 168,042 |
| 2021-10-29 | 34,650.00 | 35,100.00 | 33,850.00 | 34,500.00 | 20,822.37 | 102,963 |
| 2021-10-28 | 36,050.00 | 36,400.00 | 34,200.00 | 34,700.00 | 20,943.08 | 339,250 |
| 2021-10-27 | 33,250.00 | 35,300.00 | 33,200.00 | 35,100.00 | 21,184.50 | 249,184 |
| 2021-10-26 | 33,250.00 | 33,750.00 | 32,800.00 | 33,350.00 | 20,128.29 | 134,345 |
| 2021-10-25 | 34,700.00 | 34,900.00 | 32,650.00 | 33,200.00 | 20,037.76 | 241,360 |
| 2021-10-22 | 33,300.00 | 36,100.00 | 33,300.00 | 35,100.00 | 21,184.50 | 555,624 |
| 2021-10-21 | 32,300.00 | 33,800.00 | 32,300.00 | 33,000.00 | 19,917.05 | 212,026 |
| 2021-10-20 | 32,300.00 | 33,000.00 | 31,250.00 | 32,400.00 | 19,554.92 | 304,006 |
| 2021-10-19 | 30,350.00 | 31,650.00 | 30,350.00 | 31,000.00 | 18,709.96 | 162,247 |
| 2021-10-18 | 30,150.00 | 30,450.00 | 29,900.00 | 30,250.00 | 18,257.30 | 33,951 |
| 2021-10-15 | 29,400.00 | 30,450.00 | 29,000.00 | 30,350.00 | 18,317.65 | 118,186 |
| 2021-10-14 | 28,000.00 | 29,700.00 | 27,850.00 | 29,400.00 | 17,744.28 | 105,636 |
← NewerPage 21 of 21 · 1,228 trading days
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.