CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 16,700.00 | 16,700.00 | 16,330.00 | 16,410.00 | 12,709.75 | 32,736 |
| 2024-07-24 | 16,630.00 | 16,630.00 | 16,500.00 | 16,590.00 | 12,849.16 | 21,894 |
| 2024-07-23 | 16,730.00 | 16,730.00 | 16,600.00 | 16,650.00 | 12,895.63 | 15,332 |
| 2024-07-22 | 16,780.00 | 16,780.00 | 16,560.00 | 16,730.00 | 12,957.59 | 37,209 |
| 2024-07-19 | 16,900.00 | 16,900.00 | 16,670.00 | 16,780.00 | 12,996.32 | 30,699 |
| 2024-07-18 | 16,800.00 | 16,820.00 | 16,680.00 | 16,810.00 | 13,019.55 | 25,062 |
| 2024-07-17 | 16,860.00 | 16,880.00 | 16,790.00 | 16,820.00 | 13,027.30 | 11,928 |
| 2024-07-16 | 16,770.00 | 16,860.00 | 16,710.00 | 16,860.00 | 13,058.28 | 21,162 |
| 2024-07-15 | 17,000.00 | 17,000.00 | 16,770.00 | 16,770.00 | 12,988.57 | 30,421 |
| 2024-07-12 | 16,990.00 | 16,990.00 | 16,800.00 | 16,900.00 | 13,089.26 | 20,654 |
| 2024-07-11 | 16,910.00 | 16,950.00 | 16,840.00 | 16,900.00 | 13,089.26 | 16,519 |
| 2024-07-10 | 16,800.00 | 16,920.00 | 16,720.00 | 16,900.00 | 13,089.26 | 25,655 |
| 2024-07-09 | 16,880.00 | 16,950.00 | 16,830.00 | 16,890.00 | 13,081.51 | 16,663 |
| 2024-07-08 | 16,870.00 | 16,890.00 | 16,820.00 | 16,870.00 | 13,066.02 | 10,980 |
| 2024-07-05 | 16,780.00 | 16,850.00 | 16,700.00 | 16,840.00 | 13,042.79 | 12,025 |
| 2024-07-04 | 16,630.00 | 16,780.00 | 16,630.00 | 16,780.00 | 12,996.32 | 24,027 |
| 2024-07-03 | 16,600.00 | 18,250.00 | 16,600.00 | 16,630.00 | 12,880.14 | 158,769 |
| 2024-07-02 | 16,940.00 | 16,950.00 | 16,680.00 | 16,680.00 | 12,918.87 | 35,875 |
| 2024-07-01 | 17,050.00 | 17,060.00 | 16,740.00 | 17,030.00 | 13,189.94 | 72,788 |
| 2024-06-28 | 17,080.00 | 17,150.00 | 17,020.00 | 17,120.00 | 13,259.65 | 31,264 |
| 2024-06-27 | 17,200.00 | 17,250.00 | 17,000.00 | 17,120.00 | 13,259.65 | 90,210 |
| 2024-06-26 | 18,080.00 | 18,080.00 | 17,930.00 | 17,960.00 | 13,522.98 | 79,808 |
| 2024-06-25 | 18,080.00 | 18,150.00 | 18,010.00 | 18,050.00 | 13,590.75 | 61,107 |
| 2024-06-24 | 18,010.00 | 18,140.00 | 17,990.00 | 18,080.00 | 13,613.34 | 86,142 |
| 2024-06-21 | 17,810.00 | 18,030.00 | 17,810.00 | 18,010.00 | 13,560.63 | 44,115 |
| 2024-06-20 | 17,910.00 | 18,050.00 | 17,890.00 | 18,020.00 | 13,568.16 | 36,670 |
| 2024-06-19 | 17,940.00 | 17,990.00 | 17,790.00 | 17,910.00 | 13,485.34 | 31,788 |
| 2024-06-18 | 17,910.00 | 17,990.00 | 17,880.00 | 17,940.00 | 13,507.93 | 14,801 |
| 2024-06-17 | 17,790.00 | 17,970.00 | 17,790.00 | 17,910.00 | 13,485.34 | 34,810 |
| 2024-06-14 | 17,760.00 | 17,790.00 | 17,690.00 | 17,790.00 | 13,394.98 | 35,026 |
| 2024-06-13 | 17,700.00 | 17,740.00 | 17,650.00 | 17,740.00 | 13,357.34 | 19,119 |
| 2024-06-12 | 17,630.00 | 17,720.00 | 17,620.00 | 17,700.00 | 13,327.22 | 17,811 |
| 2024-06-11 | 17,740.00 | 17,800.00 | 17,610.00 | 17,690.00 | 13,319.69 | 23,805 |
| 2024-06-10 | 17,630.00 | 17,760.00 | 17,610.00 | 17,740.00 | 13,357.34 | 13,327 |
| 2024-06-07 | 17,700.00 | 17,730.00 | 17,610.00 | 17,680.00 | 13,312.16 | 11,842 |
| 2024-06-05 | 17,590.00 | 17,700.00 | 17,480.00 | 17,600.00 | 13,251.92 | 13,463 |
| 2024-06-04 | 17,730.00 | 17,730.00 | 17,590.00 | 17,590.00 | 13,244.39 | 18,229 |
| 2024-06-03 | 17,460.00 | 17,750.00 | 17,450.00 | 17,730.00 | 13,349.81 | 42,921 |
| 2024-05-31 | 17,600.00 | 17,710.00 | 17,550.00 | 17,690.00 | 13,319.69 | 40,108 |
| 2024-05-30 | 17,700.00 | 17,730.00 | 17,570.00 | 17,730.00 | 13,349.81 | 16,857 |
| 2024-05-29 | 17,980.00 | 17,980.00 | 17,690.00 | 17,690.00 | 13,319.69 | 30,563 |
| 2024-05-28 | 17,790.00 | 17,900.00 | 17,700.00 | 17,900.00 | 13,477.81 | 19,886 |
| 2024-05-27 | 17,800.00 | 17,800.00 | 17,480.00 | 17,790.00 | 13,394.98 | 43,950 |
| 2024-05-24 | 17,700.00 | 17,800.00 | 17,530.00 | 17,750.00 | 13,364.87 | 22,476 |
| 2024-05-23 | 17,840.00 | 17,840.00 | 17,500.00 | 17,740.00 | 13,357.34 | 33,424 |
| 2024-05-22 | 17,810.00 | 18,030.00 | 17,450.00 | 17,760.00 | 13,372.39 | 101,467 |
| 2024-05-21 | 18,300.00 | 18,300.00 | 17,950.00 | 17,970.00 | 13,530.51 | 78,249 |
| 2024-05-20 | 18,410.00 | 18,420.00 | 18,200.00 | 18,320.00 | 13,794.05 | 37,905 |
| 2024-05-17 | 18,380.00 | 18,470.00 | 18,320.00 | 18,420.00 | 13,869.34 | 16,035 |
| 2024-05-16 | 18,420.00 | 18,500.00 | 18,350.00 | 18,360.00 | 13,824.16 | 28,407 |
| 2024-05-14 | 18,330.00 | 18,420.00 | 18,250.00 | 18,420.00 | 13,869.34 | 18,243 |
| 2024-05-13 | 18,190.00 | 18,390.00 | 18,070.00 | 18,390.00 | 13,846.75 | 39,941 |
| 2024-05-10 | 18,240.00 | 18,400.00 | 18,080.00 | 18,190.00 | 13,696.16 | 90,008 |
| 2024-05-09 | 18,540.00 | 18,590.00 | 18,240.00 | 18,240.00 | 13,733.81 | 98,807 |
| 2024-05-08 | 18,900.00 | 18,950.00 | 18,320.00 | 18,540.00 | 13,959.70 | 132,422 |
| 2024-05-07 | 18,840.00 | 18,950.00 | 18,690.00 | 18,880.00 | 14,215.70 | 51,209 |
| 2024-05-03 | 18,890.00 | 18,890.00 | 18,800.00 | 18,830.00 | 14,178.05 | 28,582 |
| 2024-05-02 | 19,000.00 | 19,050.00 | 18,680.00 | 18,890.00 | 14,223.23 | 59,004 |
| 2024-04-30 | 18,860.00 | 19,070.00 | 18,840.00 | 19,000.00 | 14,306.05 | 46,600 |
| 2024-04-29 | 19,240.00 | 19,250.00 | 18,800.00 | 18,810.00 | 14,162.99 | 105,849 |
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.