CHUNGDAHM Learning Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	10,700.00	10,920.00	10,670.00	10,880.00	10,270.82	21,159
2026-04-17	10,680.00	10,750.00	10,670.00	10,740.00	10,138.66	13,401
2026-04-16	10,500.00	10,680.00	10,500.00	10,680.00	10,082.02	17,428
2026-04-15	10,500.00	10,540.00	10,310.00	10,480.00	9,893.21	22,237
2026-04-14	10,530.00	10,630.00	10,420.00	10,420.00	9,836.57	29,415
2026-04-13	10,510.00	10,560.00	10,450.00	10,520.00	9,930.97	8,502
2026-04-10	10,350.00	10,510.00	10,320.00	10,510.00	9,921.53	25,630
2026-04-09	10,400.00	10,490.00	10,300.00	10,350.00	9,770.49	15,518
2026-04-08	10,400.00	10,520.00	10,330.00	10,400.00	9,817.69	20,965
2026-04-07	10,400.00	10,470.00	10,250.00	10,300.00	9,723.29	23,523
2026-04-06	10,660.00	10,660.00	10,370.00	10,400.00	9,817.69	19,619
2026-04-03	10,600.00	10,650.00	10,470.00	10,560.00	9,968.73	28,018
2026-04-02	10,890.00	10,890.00	10,470.00	10,500.00	9,912.09	30,301
2026-04-01	10,810.00	10,940.00	10,730.00	10,800.00	10,195.30	25,854
2026-03-31	11,000.00	11,040.00	10,620.00	10,700.00	10,100.90	51,151
2026-03-30	11,400.00	11,400.00	11,060.00	11,210.00	10,299.14	12,518
2026-03-27	11,330.00	11,460.00	11,210.00	11,350.00	10,427.76	11,681
2026-03-26	11,250.00	11,470.00	11,240.00	11,330.00	10,409.39	12,858
2026-03-25	11,270.00	11,290.00	11,230.00	11,240.00	10,326.70	11,415
2026-03-24	11,270.00	11,290.00	11,140.00	11,220.00	10,308.33	16,476
2026-03-23	11,390.00	11,400.00	11,100.00	11,250.00	10,335.89	21,704
2026-03-20	11,330.00	11,450.00	11,310.00	11,390.00	10,464.51	9,282
2026-03-19	11,400.00	11,400.00	11,300.00	11,320.00	10,400.20	10,264
2026-03-18	11,400.00	11,500.00	11,320.00	11,400.00	10,473.70	13,891
2026-03-17	11,380.00	11,520.00	11,350.00	11,400.00	10,473.70	16,663
2026-03-16	11,590.00	11,620.00	11,350.00	11,350.00	10,427.76	29,668
2026-03-13	11,430.00	11,620.00	11,120.00	11,590.00	10,648.26	25,084
2026-03-12	11,400.00	11,510.00	11,200.00	11,430.00	10,501.26	21,370
2026-03-11	11,280.00	11,540.00	11,200.00	11,440.00	10,510.45	14,046
2026-03-10	11,230.00	11,510.00	10,880.00	11,280.00	10,363.45	21,426
2026-03-09	10,880.00	11,510.00	10,880.00	11,230.00	10,317.51	54,241
2026-03-06	11,250.00	11,480.00	11,220.00	11,440.00	10,510.45	25,176
2026-03-05	11,130.00	11,390.00	11,070.00	11,300.00	10,381.82	30,482
2026-03-04	11,420.00	11,420.00	10,730.00	10,810.00	9,931.64	114,753
2026-03-03	11,650.00	11,680.00	11,410.00	11,430.00	10,501.26	58,161
2026-02-27	11,840.00	11,870.00	11,500.00	11,680.00	10,730.95	58,472
2026-02-26	11,550.00	11,940.00	11,420.00	11,840.00	10,877.95	170,931
2026-02-25	11,270.00	11,840.00	11,230.00	11,540.00	10,602.32	174,391
2026-02-24	10,800.00	11,260.00	10,790.00	11,210.00	10,299.14	96,869
2026-02-23	10,640.00	10,810.00	10,630.00	10,790.00	9,913.26	52,773
2026-02-20	10,590.00	10,650.00	10,480.00	10,620.00	9,757.08	61,742
2026-02-19	10,740.00	10,740.00	10,500.00	10,570.00	9,711.14	106,521
2026-02-13	10,860.00	10,880.00	10,670.00	10,740.00	9,867.33	88,336
2026-02-12	10,960.00	10,960.00	10,830.00	10,860.00	9,977.58	45,300
2026-02-11	10,890.00	11,030.00	10,860.00	10,940.00	10,051.08	28,175
2026-02-10	10,900.00	10,920.00	10,760.00	10,880.00	9,995.95	41,556
2026-02-09	10,880.00	10,970.00	10,800.00	10,900.00	10,014.33	38,807
2026-02-06	11,070.00	11,110.00	10,750.00	10,870.00	9,986.76	86,544
2026-02-05	11,830.00	11,830.00	11,050.00	11,070.00	10,170.51	266,785
2026-02-04	12,190.00	12,210.00	12,070.00	12,180.00	11,190.32	23,971
2026-02-03	12,220.00	12,310.00	12,150.00	12,200.00	11,208.70	13,465
2026-02-02	12,490.00	12,510.00	12,200.00	12,210.00	11,217.88	29,381
2026-01-30	12,150.00	12,530.00	12,050.00	12,490.00	11,475.13	70,105
2026-01-29	11,870.00	12,200.00	11,750.00	12,160.00	11,171.95	51,617
2026-01-28	12,080.00	12,080.00	11,890.00	11,960.00	10,988.20	40,795
2026-01-27	12,060.00	12,170.00	12,030.00	12,080.00	11,098.45	16,572
2026-01-26	12,030.00	12,140.00	12,000.00	12,090.00	11,107.63	19,520
2026-01-23	11,800.00	12,060.00	11,740.00	12,030.00	11,052.51	31,593
2026-01-22	11,560.00	12,000.00	11,520.00	11,800.00	10,841.20	51,637
2026-01-21	11,660.00	11,660.00	11,390.00	11,560.00	10,620.70	22,760

← NewerPage 3 of 5 · 244 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.