CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19,070.00 | 19,160.00 | 19,010.00 | 19,130.00 | 14,403.94 | 24,941 |
| 2024-04-24 | 19,290.00 | 19,290.00 | 19,040.00 | 19,070.00 | 14,358.76 | 34,110 |
| 2024-04-23 | 19,310.00 | 19,360.00 | 19,150.00 | 19,230.00 | 14,479.23 | 27,868 |
| 2024-04-22 | 19,230.00 | 19,450.00 | 19,150.00 | 19,360.00 | 14,577.12 | 70,082 |
| 2024-04-19 | 19,180.00 | 19,260.00 | 18,800.00 | 19,230.00 | 14,479.23 | 50,880 |
| 2024-04-18 | 18,760.00 | 19,450.00 | 18,740.00 | 19,120.00 | 14,396.41 | 58,773 |
| 2024-04-17 | 18,640.00 | 18,780.00 | 18,510.00 | 18,710.00 | 14,087.70 | 25,218 |
| 2024-04-16 | 18,530.00 | 18,830.00 | 18,360.00 | 18,490.00 | 13,922.05 | 24,462 |
| 2024-04-15 | 18,780.00 | 18,780.00 | 18,300.00 | 18,530.00 | 13,952.17 | 59,727 |
| 2024-04-12 | 18,380.00 | 18,780.00 | 18,370.00 | 18,780.00 | 14,140.40 | 55,679 |
| 2024-04-11 | 18,330.00 | 18,380.00 | 18,170.00 | 18,380.00 | 13,839.22 | 13,279 |
| 2024-04-09 | 18,350.00 | 18,440.00 | 18,320.00 | 18,340.00 | 13,809.11 | 17,588 |
| 2024-04-08 | 18,360.00 | 18,380.00 | 18,280.00 | 18,370.00 | 13,831.69 | 15,907 |
| 2024-04-05 | 18,230.00 | 18,370.00 | 18,220.00 | 18,360.00 | 13,824.16 | 14,978 |
| 2024-04-04 | 18,450.00 | 18,450.00 | 18,200.00 | 18,360.00 | 13,824.16 | 18,004 |
| 2024-04-03 | 18,310.00 | 18,400.00 | 18,200.00 | 18,390.00 | 13,846.75 | 18,921 |
| 2024-04-02 | 18,610.00 | 18,630.00 | 18,290.00 | 18,350.00 | 13,816.64 | 47,758 |
| 2024-04-01 | 18,700.00 | 18,900.00 | 18,590.00 | 18,670.00 | 14,057.58 | 35,789 |
| 2024-03-29 | 18,870.00 | 18,920.00 | 18,580.00 | 18,700.00 | 14,080.17 | 57,775 |
| 2024-03-28 | 18,700.00 | 19,010.00 | 18,560.00 | 18,900.00 | 14,230.76 | 78,234 |
| 2024-03-27 | 18,750.00 | 18,750.00 | 18,350.00 | 18,700.00 | 14,080.17 | 66,284 |
| 2024-03-26 | 18,100.00 | 18,850.00 | 18,020.00 | 18,680.00 | 14,065.11 | 96,718 |
| 2024-03-25 | 17,800.00 | 18,090.00 | 17,800.00 | 18,010.00 | 13,560.63 | 55,268 |
| 2024-03-22 | 17,700.00 | 17,820.00 | 17,640.00 | 17,790.00 | 13,394.98 | 22,893 |
| 2024-03-21 | 17,650.00 | 17,730.00 | 17,620.00 | 17,700.00 | 13,327.22 | 37,743 |
| 2024-03-20 | 17,640.00 | 17,680.00 | 17,570.00 | 17,670.00 | 13,304.63 | 19,030 |
| 2024-03-19 | 17,560.00 | 17,700.00 | 17,530.00 | 17,640.00 | 13,282.04 | 19,615 |
| 2024-03-18 | 17,520.00 | 17,620.00 | 17,450.00 | 17,560.00 | 13,221.80 | 28,820 |
| 2024-03-15 | 17,520.00 | 17,700.00 | 17,500.00 | 17,610.00 | 13,259.45 | 34,153 |
| 2024-03-14 | 17,490.00 | 17,530.00 | 17,400.00 | 17,520.00 | 13,191.69 | 19,918 |
| 2024-03-13 | 17,400.00 | 17,530.00 | 17,400.00 | 17,490.00 | 13,169.10 | 24,855 |
| 2024-03-12 | 17,480.00 | 17,540.00 | 17,250.00 | 17,490.00 | 13,169.10 | 29,491 |
| 2024-03-11 | 17,400.00 | 17,490.00 | 17,240.00 | 17,490.00 | 13,169.10 | 12,694 |
| 2024-03-08 | 17,350.00 | 17,500.00 | 17,280.00 | 17,400.00 | 13,101.33 | 13,468 |
| 2024-03-07 | 17,450.00 | 17,520.00 | 17,270.00 | 17,350.00 | 13,063.69 | 27,073 |
| 2024-03-06 | 17,600.00 | 17,600.00 | 17,370.00 | 17,530.00 | 13,199.22 | 24,046 |
| 2024-03-05 | 17,850.00 | 17,880.00 | 17,460.00 | 17,600.00 | 13,251.92 | 34,782 |
| 2024-03-04 | 17,700.00 | 17,920.00 | 17,650.00 | 17,850.00 | 13,440.16 | 44,884 |
| 2024-02-29 | 17,600.00 | 17,720.00 | 17,550.00 | 17,680.00 | 13,312.16 | 22,229 |
| 2024-02-28 | 17,390.00 | 17,610.00 | 17,210.00 | 17,600.00 | 13,251.92 | 27,543 |
| 2024-02-27 | 17,220.00 | 17,400.00 | 17,100.00 | 17,390.00 | 13,093.80 | 19,756 |
| 2024-02-26 | 17,590.00 | 17,590.00 | 17,190.00 | 17,240.00 | 12,980.86 | 37,562 |
| 2024-02-23 | 17,600.00 | 17,630.00 | 17,450.00 | 17,590.00 | 13,244.39 | 21,635 |
| 2024-02-22 | 17,640.00 | 17,680.00 | 17,370.00 | 17,560.00 | 13,221.80 | 25,855 |
| 2024-02-21 | 17,900.00 | 17,900.00 | 17,510.00 | 17,560.00 | 13,221.80 | 36,367 |
| 2024-02-20 | 17,800.00 | 17,990.00 | 17,670.00 | 17,900.00 | 13,477.81 | 42,878 |
| 2024-02-19 | 17,980.00 | 17,980.00 | 16,880.00 | 17,890.00 | 13,470.28 | 57,350 |
| 2024-02-16 | 17,510.00 | 17,950.00 | 17,430.00 | 17,950.00 | 13,515.46 | 87,508 |
| 2024-02-15 | 17,270.00 | 17,590.00 | 17,270.00 | 17,510.00 | 13,184.16 | 69,184 |
| 2024-02-14 | 16,900.00 | 17,410.00 | 16,720.00 | 17,320.00 | 13,041.10 | 87,090 |
| 2024-02-13 | 16,720.00 | 16,900.00 | 16,700.00 | 16,900.00 | 12,724.86 | 52,349 |
| 2024-02-08 | 16,590.00 | 16,620.00 | 16,540.00 | 16,620.00 | 12,514.03 | 15,908 |
| 2024-02-07 | 16,520.00 | 16,670.00 | 16,490.00 | 16,580.00 | 12,483.91 | 14,600 |
| 2024-02-06 | 16,530.00 | 16,680.00 | 16,510.00 | 16,590.00 | 12,491.44 | 13,617 |
| 2024-02-05 | 16,730.00 | 16,730.00 | 16,550.00 | 16,570.00 | 12,476.38 | 16,480 |
| 2024-02-02 | 16,550.00 | 16,710.00 | 16,500.00 | 16,670.00 | 12,551.68 | 23,364 |
| 2024-02-01 | 16,300.00 | 16,700.00 | 16,270.00 | 16,550.00 | 12,461.33 | 46,655 |
| 2024-01-31 | 16,300.00 | 16,380.00 | 16,210.00 | 16,360.00 | 12,318.26 | 16,630 |
| 2024-01-30 | 16,270.00 | 16,360.00 | 16,200.00 | 16,340.00 | 12,303.21 | 15,102 |
| 2024-01-29 | 16,300.00 | 16,300.00 | 16,150.00 | 16,240.00 | 12,227.91 | 15,213 |
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.