CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8,460.00 | 8,580.00 | 8,330.00 | 8,400.00 | 8,400.00 | 15,439 |
| 2026-07-16 | 8,340.00 | 8,580.00 | 8,340.00 | 8,470.00 | 8,470.00 | 16,381 |
| 2026-07-15 | 8,300.00 | 8,500.00 | 8,200.00 | 8,460.00 | 8,460.00 | 15,997 |
| 2026-07-14 | 8,100.00 | 8,430.00 | 7,900.00 | 8,300.00 | 8,300.00 | 39,067 |
| 2026-07-13 | 8,480.00 | 8,480.00 | 8,010.00 | 8,150.00 | 8,150.00 | 41,608 |
| 2026-07-10 | 8,430.00 | 8,500.00 | 8,370.00 | 8,430.00 | 8,430.00 | 16,055 |
| 2026-07-09 | 8,430.00 | 8,500.00 | 8,270.00 | 8,320.00 | 8,320.00 | 30,500 |
| 2026-07-08 | 8,490.00 | 8,600.00 | 8,390.00 | 8,410.00 | 8,410.00 | 30,645 |
| 2026-07-07 | 8,550.00 | 8,690.00 | 8,300.00 | 8,590.00 | 8,590.00 | 27,942 |
| 2026-07-06 | 8,580.00 | 8,600.00 | 8,410.00 | 8,600.00 | 8,600.00 | 10,426 |
| 2026-07-03 | 8,530.00 | 8,570.00 | 8,340.00 | 8,550.00 | 8,550.00 | 21,940 |
| 2026-07-02 | 8,820.00 | 8,820.00 | 8,420.00 | 8,530.00 | 8,530.00 | 45,866 |
| 2026-07-01 | 8,790.00 | 8,830.00 | 8,560.00 | 8,820.00 | 8,820.00 | 25,287 |
| 2026-06-30 | 8,830.00 | 8,870.00 | 8,570.00 | 8,770.00 | 8,770.00 | 46,817 |
| 2026-06-29 | 8,650.00 | 8,940.00 | 8,400.00 | 8,830.00 | 8,830.00 | 45,014 |
| 2026-06-26 | 8,970.00 | 9,020.00 | 8,740.00 | 8,930.00 | 8,430.00 | 66,194 |
| 2026-06-25 | 8,990.00 | 9,100.00 | 8,920.00 | 8,970.00 | 8,467.76 | 30,061 |
| 2026-06-24 | 9,260.00 | 9,260.00 | 8,970.00 | 8,990.00 | 8,486.64 | 36,877 |
| 2026-06-23 | 9,400.00 | 9,730.00 | 9,040.00 | 9,260.00 | 8,741.52 | 64,100 |
| 2026-06-22 | 9,330.00 | 9,480.00 | 9,190.00 | 9,380.00 | 8,854.80 | 50,845 |
| 2026-06-19 | 9,520.00 | 9,520.00 | 9,070.00 | 9,330.00 | 8,807.60 | 41,595 |
| 2026-06-18 | 9,540.00 | 9,570.00 | 9,320.00 | 9,530.00 | 8,996.41 | 19,065 |
| 2026-06-17 | 9,510.00 | 9,590.00 | 9,410.00 | 9,540.00 | 9,005.85 | 12,367 |
| 2026-06-16 | 9,440.00 | 9,550.00 | 9,440.00 | 9,510.00 | 8,977.53 | 28,992 |
| 2026-06-15 | 9,440.00 | 9,510.00 | 9,370.00 | 9,440.00 | 8,911.44 | 38,632 |
| 2026-06-12 | 9,180.00 | 9,480.00 | 9,180.00 | 9,440.00 | 8,911.44 | 25,858 |
| 2026-06-11 | 9,030.00 | 9,250.00 | 9,020.00 | 9,180.00 | 8,666.00 | 23,577 |
| 2026-06-10 | 9,240.00 | 9,300.00 | 9,000.00 | 9,100.00 | 8,590.48 | 15,929 |
| 2026-06-09 | 8,950.00 | 9,300.00 | 8,850.00 | 9,240.00 | 8,722.64 | 32,848 |
| 2026-06-08 | 8,970.00 | 8,990.00 | 8,650.00 | 8,980.00 | 8,477.20 | 47,045 |
| 2026-06-05 | 9,000.00 | 9,030.00 | 8,700.00 | 8,990.00 | 8,486.64 | 27,702 |
| 2026-06-04 | 8,800.00 | 9,040.00 | 8,800.00 | 8,990.00 | 8,486.64 | 22,894 |
| 2026-06-02 | 9,120.00 | 9,150.00 | 8,710.00 | 9,010.00 | 8,505.52 | 30,583 |
| 2026-06-01 | 9,140.00 | 9,190.00 | 8,900.00 | 9,150.00 | 8,637.68 | 38,495 |
| 2026-05-29 | 9,160.00 | 9,220.00 | 8,990.00 | 9,200.00 | 8,684.88 | 42,981 |
| 2026-05-28 | 9,160.00 | 9,240.00 | 8,730.00 | 9,140.00 | 8,628.24 | 120,428 |
| 2026-05-27 | 9,630.00 | 9,630.00 | 9,050.00 | 9,210.00 | 8,694.32 | 219,435 |
| 2026-05-26 | 9,900.00 | 9,980.00 | 9,450.00 | 9,630.00 | 9,090.81 | 85,453 |
| 2026-05-22 | 9,780.00 | 9,900.00 | 9,670.00 | 9,900.00 | 9,345.69 | 58,954 |
| 2026-05-21 | 10,010.00 | 10,080.00 | 9,650.00 | 9,790.00 | 9,241.85 | 85,672 |
| 2026-05-20 | 10,170.00 | 10,170.00 | 9,740.00 | 10,010.00 | 9,449.53 | 66,244 |
| 2026-05-19 | 10,440.00 | 10,440.00 | 9,880.00 | 10,150.00 | 9,581.69 | 85,366 |
| 2026-05-18 | 10,500.00 | 10,880.00 | 10,350.00 | 10,440.00 | 9,855.45 | 28,713 |
| 2026-05-15 | 10,230.00 | 12,000.00 | 10,020.00 | 10,590.00 | 9,997.05 | 102,247 |
| 2026-05-14 | 10,000.00 | 10,220.00 | 9,980.00 | 10,220.00 | 9,647.77 | 23,312 |
| 2026-05-13 | 10,000.00 | 10,000.00 | 9,790.00 | 9,990.00 | 9,430.65 | 40,169 |
| 2026-05-12 | 10,110.00 | 10,110.00 | 9,770.00 | 10,000.00 | 9,440.09 | 75,964 |
| 2026-05-11 | 10,410.00 | 10,410.00 | 9,920.00 | 10,110.00 | 9,543.93 | 102,340 |
| 2026-05-08 | 10,480.00 | 10,480.00 | 10,400.00 | 10,410.00 | 9,827.13 | 21,047 |
| 2026-05-07 | 10,500.00 | 10,500.00 | 10,430.00 | 10,480.00 | 9,893.21 | 21,913 |
| 2026-05-06 | 10,800.00 | 10,810.00 | 10,430.00 | 10,460.00 | 9,874.33 | 46,215 |
| 2026-05-04 | 11,140.00 | 11,140.00 | 10,760.00 | 10,800.00 | 10,195.30 | 41,015 |
| 2026-04-30 | 10,910.00 | 11,200.00 | 10,900.00 | 11,140.00 | 10,516.26 | 57,118 |
| 2026-04-29 | 10,770.00 | 10,970.00 | 10,770.00 | 10,900.00 | 10,289.70 | 25,709 |
| 2026-04-28 | 10,720.00 | 10,820.00 | 10,720.00 | 10,820.00 | 10,214.18 | 15,785 |
| 2026-04-27 | 10,900.00 | 10,900.00 | 10,760.00 | 10,760.00 | 10,157.54 | 17,006 |
| 2026-04-24 | 10,750.00 | 10,830.00 | 10,690.00 | 10,810.00 | 10,204.74 | 14,826 |
| 2026-04-23 | 10,720.00 | 10,800.00 | 10,620.00 | 10,680.00 | 10,082.02 | 17,639 |
| 2026-04-22 | 10,800.00 | 10,830.00 | 10,680.00 | 10,720.00 | 10,119.78 | 11,513 |
| 2026-04-21 | 10,920.00 | 10,920.00 | 10,770.00 | 10,800.00 | 10,195.30 | 20,672 |
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.