CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,450.00 | 8,510.00 | 8,330.00 | 8,480.00 | 8,480.00 | 4,466 |
| 2026-10-16 | 8,350.00 | 8,560.00 | 8,300.00 | 8,480.00 | 8,480.00 | 8,867 |
| 2026-10-15 | 8,520.00 | 8,520.00 | 8,070.00 | 8,230.00 | 8,230.00 | 15,664 |
| 2026-10-14 | 8,560.00 | 8,570.00 | 8,440.00 | 8,450.00 | 8,450.00 | 5,922 |
| 2026-10-13 | 8,360.00 | 8,600.00 | 8,090.00 | 8,600.00 | 8,600.00 | 19,473 |
| 2026-10-12 | 8,130.00 | 8,420.00 | 8,130.00 | 8,360.00 | 8,360.00 | 12,345 |
| 2026-10-08 | 8,500.00 | 8,500.00 | 8,420.00 | 8,430.00 | 8,430.00 | 3,710 |
| 2026-10-07 | 8,460.00 | 8,470.00 | 8,390.00 | 8,460.00 | 8,460.00 | 2,344 |
| 2026-10-06 | 8,500.00 | 8,500.00 | 8,390.00 | 8,440.00 | 8,440.00 | 10,417 |
| 2026-10-02 | 8,480.00 | 8,480.00 | 8,420.00 | 8,440.00 | 8,440.00 | 4,652 |
| 2026-10-01 | 8,430.00 | 8,500.00 | 8,350.00 | 8,480.00 | 8,480.00 | 7,608 |
| 2026-09-30 | 8,420.00 | 8,450.00 | 8,390.00 | 8,440.00 | 8,440.00 | 3,129 |
| 2026-09-29 | 8,460.00 | 8,480.00 | 8,360.00 | 8,420.00 | 8,420.00 | 4,484 |
| 2026-09-28 | 8,380.00 | 8,500.00 | 8,380.00 | 8,410.00 | 8,410.00 | 4,463 |
| 2026-09-23 | 8,560.00 | 8,560.00 | 8,350.00 | 8,440.00 | 8,440.00 | 2,008 |
| 2026-09-22 | 8,550.00 | 8,550.00 | 8,370.00 | 8,450.00 | 8,450.00 | 8,499 |
| 2026-09-21 | 8,590.00 | 8,590.00 | 8,400.00 | 8,420.00 | 8,420.00 | 9,273 |
| 2026-09-18 | 8,600.00 | 8,610.00 | 8,480.00 | 8,540.00 | 8,540.00 | 6,393 |
| 2026-09-17 | 8,720.00 | 8,720.00 | 8,510.00 | 8,590.00 | 8,590.00 | 4,104 |
| 2026-09-16 | 8,750.00 | 8,750.00 | 8,500.00 | 8,660.00 | 8,660.00 | 10,486 |
| 2026-09-15 | 8,700.00 | 8,750.00 | 8,640.00 | 8,650.00 | 8,650.00 | 7,069 |
| 2026-09-14 | 8,580.00 | 9,000.00 | 8,550.00 | 8,780.00 | 8,780.00 | 10,723 |
| 2026-09-11 | 8,530.00 | 8,590.00 | 8,510.00 | 8,580.00 | 8,580.00 | 3,741 |
| 2026-09-10 | 8,500.00 | 8,600.00 | 8,460.00 | 8,590.00 | 8,590.00 | 4,641 |
| 2026-09-09 | 8,520.00 | 8,610.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,946 |
| 2026-09-08 | 8,740.00 | 8,750.00 | 8,520.00 | 8,520.00 | 8,520.00 | 7,197 |
| 2026-09-07 | 8,560.00 | 8,850.00 | 8,560.00 | 8,610.00 | 8,610.00 | 9,817 |
| 2026-09-04 | 8,820.00 | 8,820.00 | 8,630.00 | 8,650.00 | 8,650.00 | 9,339 |
| 2026-09-03 | 8,650.00 | 8,850.00 | 8,550.00 | 8,820.00 | 8,820.00 | 6,165 |
| 2026-09-02 | 8,690.00 | 8,690.00 | 8,520.00 | 8,600.00 | 8,600.00 | 7,395 |
| 2026-09-01 | 8,550.00 | 8,740.00 | 8,530.00 | 8,690.00 | 8,690.00 | 9,745 |
| 2026-08-31 | 8,490.00 | 8,550.00 | 8,400.00 | 8,530.00 | 8,530.00 | 3,052 |
| 2026-08-28 | 8,670.00 | 8,670.00 | 8,430.00 | 8,500.00 | 8,500.00 | 12,356 |
| 2026-08-27 | 8,630.00 | 8,720.00 | 8,350.00 | 8,670.00 | 8,670.00 | 13,801 |
| 2026-08-26 | 8,700.00 | 8,700.00 | 8,520.00 | 8,520.00 | 8,520.00 | 5,505 |
| 2026-08-25 | 8,450.00 | 8,860.00 | 8,300.00 | 8,750.00 | 8,750.00 | 11,551 |
| 2026-08-24 | 8,380.00 | 8,440.00 | 8,380.00 | 8,420.00 | 8,420.00 | 2,480 |
| 2026-08-21 | 8,520.00 | 8,520.00 | 8,300.00 | 8,380.00 | 8,380.00 | 5,200 |
| 2026-08-20 | 8,510.00 | 8,510.00 | 8,390.00 | 8,470.00 | 8,470.00 | 4,208 |
| 2026-08-19 | 8,450.00 | 8,500.00 | 8,190.00 | 8,500.00 | 8,500.00 | 19,772 |
| 2026-08-18 | 8,650.00 | 8,650.00 | 8,370.00 | 8,500.00 | 8,500.00 | 24,352 |
| 2026-08-14 | 8,530.00 | 8,820.00 | 8,530.00 | 8,650.00 | 8,650.00 | 27,147 |
| 2026-08-13 | 8,830.00 | 8,840.00 | 8,530.00 | 8,530.00 | 8,530.00 | 14,799 |
| 2026-08-12 | 8,720.00 | 8,870.00 | 8,670.00 | 8,850.00 | 8,850.00 | 8,111 |
| 2026-08-11 | 8,580.00 | 8,760.00 | 8,570.00 | 8,720.00 | 8,720.00 | 12,443 |
| 2026-08-10 | 8,500.00 | 8,590.00 | 8,470.00 | 8,570.00 | 8,570.00 | 8,429 |
| 2026-08-07 | 8,370.00 | 8,500.00 | 8,370.00 | 8,500.00 | 8,500.00 | 8,765 |
| 2026-08-06 | 8,450.00 | 8,500.00 | 8,350.00 | 8,370.00 | 8,370.00 | 10,513 |
| 2026-08-05 | 8,540.00 | 8,560.00 | 8,400.00 | 8,470.00 | 8,470.00 | 8,135 |
| 2026-08-04 | 8,140.00 | 8,520.00 | 8,140.00 | 8,520.00 | 8,520.00 | 15,600 |
| 2026-08-03 | 8,270.00 | 8,460.00 | 8,140.00 | 8,140.00 | 8,140.00 | 18,402 |
| 2026-07-31 | 8,440.00 | 8,440.00 | 8,220.00 | 8,300.00 | 8,300.00 | 14,117 |
| 2026-07-30 | 8,080.00 | 8,490.00 | 8,080.00 | 8,300.00 | 8,300.00 | 35,987 |
| 2026-07-29 | 8,340.00 | 8,520.00 | 8,050.00 | 8,260.00 | 8,260.00 | 51,150 |
| 2026-07-28 | 8,720.00 | 8,750.00 | 8,390.00 | 8,400.00 | 8,400.00 | 20,041 |
| 2026-07-27 | 8,670.00 | 8,860.00 | 8,620.00 | 8,760.00 | 8,760.00 | 12,442 |
| 2026-07-24 | 8,570.00 | 8,660.00 | 8,530.00 | 8,600.00 | 8,600.00 | 11,485 |
| 2026-07-23 | 8,530.00 | 8,580.00 | 8,410.00 | 8,570.00 | 8,570.00 | 11,563 |
| 2026-07-22 | 8,500.00 | 8,580.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,613 |
| 2026-07-21 | 8,450.00 | 8,590.00 | 8,290.00 | 8,500.00 | 8,500.00 | 18,628 |
Page 1 of 2 · 61 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.