CHUNGDAHM Learning Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
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

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.