CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 11,500.00 | 11,700.00 | 11,380.00 | 11,700.00 | 10,749.32 | 27,216 |
| 2026-01-19 | 11,610.00 | 11,620.00 | 11,460.00 | 11,510.00 | 10,574.76 | 25,988 |
| 2026-01-16 | 11,700.00 | 11,750.00 | 11,530.00 | 11,620.00 | 10,675.82 | 15,446 |
| 2026-01-15 | 11,300.00 | 11,760.00 | 11,230.00 | 11,600.00 | 10,657.45 | 47,393 |
| 2026-01-14 | 11,460.00 | 11,460.00 | 11,150.00 | 11,300.00 | 10,381.82 | 44,781 |
| 2026-01-13 | 11,820.00 | 11,820.00 | 11,440.00 | 11,460.00 | 10,528.82 | 69,001 |
| 2026-01-12 | 11,940.00 | 11,950.00 | 11,780.00 | 11,820.00 | 10,859.57 | 23,370 |
| 2026-01-09 | 11,960.00 | 12,010.00 | 11,800.00 | 11,940.00 | 10,969.82 | 20,618 |
| 2026-01-08 | 11,860.00 | 11,960.00 | 11,860.00 | 11,960.00 | 10,988.20 | 26,536 |
| 2026-01-07 | 11,970.00 | 12,040.00 | 11,920.00 | 11,940.00 | 10,969.82 | 25,690 |
| 2026-01-06 | 12,120.00 | 12,120.00 | 11,990.00 | 12,060.00 | 11,080.07 | 31,980 |
| 2026-01-05 | 12,240.00 | 12,330.00 | 12,000.00 | 12,120.00 | 11,135.20 | 37,031 |
| 2026-01-02 | 12,460.00 | 12,470.00 | 12,210.00 | 12,230.00 | 11,236.26 | 42,353 |
| 2025-12-30 | 12,500.00 | 12,530.00 | 12,370.00 | 12,460.00 | 11,447.57 | 11,520 |
| 2025-12-29 | 12,300.00 | 12,570.00 | 12,220.00 | 12,530.00 | 11,511.88 | 93,559 |
| 2025-12-26 | 12,780.00 | 12,780.00 | 12,730.00 | 12,780.00 | 11,741.57 | 32,682 |
| 2025-12-24 | 12,800.00 | 12,830.00 | 12,710.00 | 12,790.00 | 11,750.76 | 31,816 |
| 2025-12-23 | 12,820.00 | 12,960.00 | 12,810.00 | 12,810.00 | 11,769.13 | 30,589 |
| 2025-12-22 | 13,050.00 | 13,070.00 | 12,880.00 | 12,920.00 | 11,870.19 | 38,291 |
| 2025-12-19 | 12,960.00 | 12,990.00 | 12,880.00 | 12,980.00 | 11,925.32 | 17,490 |
| 2025-12-18 | 12,850.00 | 12,950.00 | 12,840.00 | 12,920.00 | 11,870.19 | 21,303 |
| 2025-12-17 | 12,850.00 | 12,910.00 | 12,850.00 | 12,900.00 | 11,851.82 | 8,436 |
| 2025-12-16 | 12,910.00 | 12,930.00 | 12,850.00 | 12,850.00 | 11,805.88 | 11,285 |
| 2025-12-15 | 12,750.00 | 12,950.00 | 12,750.00 | 12,910.00 | 11,861.01 | 36,073 |
| 2025-12-12 | 12,800.00 | 12,910.00 | 12,750.00 | 12,880.00 | 11,833.44 | 37,076 |
| 2025-12-11 | 12,800.00 | 12,800.00 | 12,700.00 | 12,760.00 | 11,723.19 | 10,672 |
| 2025-12-10 | 12,730.00 | 12,800.00 | 12,705.00 | 12,710.00 | 11,677.26 | 5,569 |
| 2025-12-09 | 12,710.00 | 12,850.00 | 12,690.00 | 12,730.00 | 11,695.63 | 11,628 |
| 2025-12-08 | 12,810.00 | 12,840.00 | 12,710.00 | 12,720.00 | 11,686.44 | 13,480 |
| 2025-12-05 | 12,890.00 | 12,890.00 | 12,760.00 | 12,810.00 | 11,769.13 | 12,242 |
| 2025-12-04 | 12,850.00 | 12,850.00 | 12,780.00 | 12,810.00 | 11,769.13 | 21,760 |
| 2025-12-03 | 12,860.00 | 12,910.00 | 12,790.00 | 12,830.00 | 11,787.51 | 26,371 |
| 2025-12-02 | 12,780.00 | 12,835.00 | 12,500.00 | 12,790.00 | 11,750.76 | 23,176 |
| 2025-12-01 | 12,730.00 | 12,830.00 | 12,710.00 | 12,780.00 | 11,741.57 | 24,806 |
| 2025-11-28 | 12,560.00 | 12,730.00 | 12,560.00 | 12,720.00 | 11,686.44 | 14,476 |
| 2025-11-27 | 12,530.00 | 12,650.00 | 12,510.00 | 12,590.00 | 11,567.01 | 8,679 |
| 2025-11-26 | 12,460.00 | 12,730.00 | 12,390.00 | 12,530.00 | 11,511.88 | 25,509 |
| 2025-11-25 | 12,500.00 | 12,500.00 | 12,390.00 | 12,460.00 | 11,447.57 | 21,445 |
| 2025-11-24 | 12,400.00 | 12,480.00 | 12,380.00 | 12,480.00 | 11,465.94 | 6,406 |
| 2025-11-21 | 12,450.00 | 12,450.00 | 12,310.00 | 12,370.00 | 11,364.88 | 20,850 |
| 2025-11-20 | 12,400.00 | 12,460.00 | 12,290.00 | 12,450.00 | 11,438.38 | 27,486 |
| 2025-11-19 | 12,290.00 | 12,400.00 | 12,250.00 | 12,310.00 | 11,309.76 | 11,242 |
| 2025-11-18 | 12,520.00 | 12,570.00 | 12,290.00 | 12,300.00 | 11,300.57 | 44,027 |
| 2025-11-17 | 12,620.00 | 12,660.00 | 12,560.00 | 12,570.00 | 11,548.63 | 8,315 |
| 2025-11-14 | 12,620.00 | 12,690.00 | 12,610.00 | 12,650.00 | 11,622.13 | 19,887 |
| 2025-11-13 | 12,550.00 | 12,650.00 | 12,530.00 | 12,640.00 | 11,612.94 | 20,659 |
| 2025-11-12 | 12,450.00 | 12,550.00 | 12,450.00 | 12,550.00 | 11,530.26 | 12,084 |
| 2025-11-11 | 12,500.00 | 12,570.00 | 12,450.00 | 12,450.00 | 11,438.38 | 22,084 |
| 2025-11-10 | 12,480.00 | 12,530.00 | 12,470.00 | 12,500.00 | 11,484.32 | 12,309 |
| 2025-11-07 | 12,510.00 | 12,600.00 | 12,360.00 | 12,470.00 | 11,456.76 | 30,489 |
| 2025-11-06 | 12,590.00 | 12,660.00 | 12,450.00 | 12,510.00 | 11,493.51 | 38,606 |
| 2025-11-05 | 12,750.00 | 12,750.00 | 12,500.00 | 12,590.00 | 11,567.01 | 42,460 |
| 2025-11-04 | 12,700.00 | 12,760.00 | 12,690.00 | 12,750.00 | 11,714.01 | 23,006 |
| 2025-11-03 | 12,820.00 | 12,820.00 | 12,710.00 | 12,760.00 | 11,723.19 | 30,598 |
| 2025-10-31 | 12,770.00 | 12,950.00 | 12,710.00 | 12,820.00 | 11,778.32 | 24,445 |
| 2025-10-30 | 12,900.00 | 12,900.00 | 12,730.00 | 12,770.00 | 11,732.38 | 24,917 |
| 2025-10-29 | 12,840.00 | 12,890.00 | 12,730.00 | 12,890.00 | 11,842.63 | 30,309 |
| 2025-10-28 | 12,730.00 | 12,920.00 | 12,700.00 | 12,850.00 | 11,805.88 | 44,319 |
| 2025-10-27 | 12,710.00 | 12,790.00 | 12,610.00 | 12,730.00 | 11,695.63 | 26,872 |
| 2025-10-24 | 12,890.00 | 12,890.00 | 12,740.00 | 12,790.00 | 11,750.76 | 27,524 |
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.