CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,830.00 | 12,920.00 | 12,700.00 | 12,800.00 | 11,759.94 | 19,722 |
| 2025-10-22 | 12,700.00 | 12,840.00 | 12,700.00 | 12,830.00 | 11,787.51 | 19,793 |
| 2025-10-21 | 12,770.00 | 12,800.00 | 12,700.00 | 12,770.00 | 11,732.38 | 19,711 |
| 2025-10-20 | 12,700.00 | 12,770.00 | 12,650.00 | 12,770.00 | 11,732.38 | 37,546 |
| 2025-10-17 | 12,760.00 | 12,760.00 | 12,680.00 | 12,700.00 | 11,668.07 | 17,769 |
| 2025-10-16 | 12,760.00 | 12,850.00 | 12,750.00 | 12,750.00 | 11,714.01 | 25,095 |
| 2025-10-15 | 12,660.00 | 12,820.00 | 12,660.00 | 12,810.00 | 11,769.13 | 27,297 |
| 2025-10-14 | 12,690.00 | 12,800.00 | 12,680.00 | 12,680.00 | 11,649.69 | 17,284 |
| 2025-10-13 | 12,700.00 | 12,730.00 | 12,670.00 | 12,700.00 | 11,668.07 | 13,120 |
| 2025-10-10 | 12,820.00 | 12,820.00 | 12,710.00 | 12,730.00 | 11,695.63 | 28,154 |
| 2025-10-02 | 12,850.00 | 12,950.00 | 12,780.00 | 12,820.00 | 11,778.32 | 30,211 |
| 2025-10-01 | 12,920.00 | 12,920.00 | 12,800.00 | 12,850.00 | 11,805.88 | 13,445 |
| 2025-09-30 | 12,890.00 | 12,950.00 | 12,820.00 | 12,860.00 | 11,815.07 | 16,471 |
| 2025-09-29 | 12,820.00 | 12,940.00 | 12,820.00 | 12,890.00 | 11,842.63 | 21,627 |
| 2025-09-26 | 12,990.00 | 12,990.00 | 12,840.00 | 12,890.00 | 11,842.63 | 19,084 |
| 2025-09-25 | 12,850.00 | 13,000.00 | 12,830.00 | 12,960.00 | 11,906.94 | 28,767 |
| 2025-09-24 | 12,890.00 | 12,890.00 | 12,810.00 | 12,850.00 | 11,805.88 | 18,900 |
| 2025-09-23 | 12,890.00 | 12,900.00 | 12,860.00 | 12,890.00 | 11,842.63 | 22,777 |
| 2025-09-22 | 12,960.00 | 13,000.00 | 12,870.00 | 12,880.00 | 11,833.44 | 45,007 |
| 2025-09-19 | 13,010.00 | 14,310.00 | 12,900.00 | 12,960.00 | 11,906.94 | 302,332 |
| 2025-09-18 | 13,030.00 | 13,140.00 | 12,940.00 | 13,000.00 | 11,943.69 | 21,333 |
| 2025-09-17 | 12,970.00 | 13,020.00 | 12,850.00 | 13,020.00 | 11,962.07 | 26,529 |
| 2025-09-16 | 12,910.00 | 12,950.00 | 12,870.00 | 12,900.00 | 11,851.82 | 17,891 |
| 2025-09-15 | 12,940.00 | 13,000.00 | 12,820.00 | 12,910.00 | 11,861.01 | 26,004 |
| 2025-09-12 | 12,890.00 | 12,940.00 | 12,890.00 | 12,940.00 | 11,888.57 | 85,563 |
| 2025-09-11 | 12,900.00 | 12,925.00 | 12,850.00 | 12,890.00 | 11,842.63 | 21,499 |
| 2025-09-10 | 12,830.00 | 12,920.00 | 12,810.00 | 12,900.00 | 11,851.82 | 25,170 |
| 2025-09-09 | 12,770.00 | 12,840.00 | 12,740.00 | 12,830.00 | 11,787.51 | 14,753 |
| 2025-09-08 | 12,800.00 | 12,850.00 | 12,670.00 | 12,770.00 | 11,732.38 | 16,157 |
| 2025-09-05 | 12,820.00 | 12,840.00 | 12,760.00 | 12,770.00 | 11,732.38 | 14,604 |
| 2025-09-04 | 12,810.00 | 12,840.00 | 12,730.00 | 12,780.00 | 11,741.57 | 22,733 |
| 2025-09-03 | 13,000.00 | 13,000.00 | 12,670.00 | 12,810.00 | 11,769.13 | 70,053 |
| 2025-09-02 | 13,050.00 | 13,050.00 | 12,860.00 | 12,920.00 | 11,870.19 | 25,340 |
| 2025-09-01 | 13,010.00 | 13,040.00 | 12,940.00 | 12,960.00 | 11,906.94 | 15,685 |
| 2025-08-29 | 12,980.00 | 13,070.00 | 12,880.00 | 13,010.00 | 11,952.88 | 36,805 |
| 2025-08-28 | 13,100.00 | 13,110.00 | 12,820.00 | 12,930.00 | 11,879.38 | 74,338 |
| 2025-08-27 | 13,090.00 | 13,090.00 | 12,950.00 | 13,050.00 | 11,989.63 | 28,595 |
| 2025-08-26 | 13,040.00 | 13,150.00 | 12,950.00 | 13,090.00 | 12,026.38 | 45,983 |
| 2025-08-25 | 13,230.00 | 13,320.00 | 12,870.00 | 13,040.00 | 11,980.44 | 69,006 |
| 2025-08-22 | 13,350.00 | 13,360.00 | 13,150.00 | 13,220.00 | 12,145.82 | 38,325 |
| 2025-08-21 | 13,500.00 | 13,500.00 | 13,220.00 | 13,270.00 | 12,191.75 | 67,720 |
| 2025-08-20 | 13,510.00 | 13,550.00 | 13,370.00 | 13,450.00 | 12,357.13 | 28,752 |
| 2025-08-19 | 13,540.00 | 13,680.00 | 13,470.00 | 13,500.00 | 12,403.07 | 21,708 |
| 2025-08-18 | 13,760.00 | 13,760.00 | 13,590.00 | 13,590.00 | 12,485.75 | 32,739 |
| 2025-08-14 | 13,780.00 | 13,800.00 | 13,750.00 | 13,760.00 | 12,641.94 | 7,216 |
| 2025-08-13 | 13,950.00 | 13,950.00 | 13,670.00 | 13,780.00 | 12,660.31 | 20,874 |
| 2025-08-12 | 13,870.00 | 13,970.00 | 13,840.00 | 13,840.00 | 12,715.44 | 16,378 |
| 2025-08-11 | 13,920.00 | 13,960.00 | 13,850.00 | 13,870.00 | 12,743.00 | 156,724 |
| 2025-08-08 | 13,850.00 | 13,970.00 | 13,850.00 | 13,920.00 | 12,788.94 | 6,096 |
| 2025-08-07 | 13,860.00 | 13,980.00 | 13,850.00 | 13,890.00 | 12,761.38 | 8,536 |
| 2025-08-06 | 13,800.00 | 13,860.00 | 13,740.00 | 13,860.00 | 12,733.81 | 9,147 |
| 2025-08-05 | 13,720.00 | 13,850.00 | 13,720.00 | 13,800.00 | 12,678.69 | 7,575 |
| 2025-08-04 | 13,550.00 | 13,750.00 | 13,550.00 | 13,720.00 | 12,605.19 | 6,925 |
| 2025-08-01 | 13,830.00 | 13,840.00 | 13,620.00 | 13,670.00 | 12,559.25 | 23,921 |
| 2025-07-31 | 13,800.00 | 13,910.00 | 13,750.00 | 13,840.00 | 12,715.44 | 16,673 |
| 2025-07-30 | 13,710.00 | 13,730.00 | 13,690.00 | 13,730.00 | 12,614.38 | 6,928 |
| 2025-07-29 | 13,690.00 | 13,720.00 | 13,580.00 | 13,680.00 | 12,568.44 | 10,257 |
| 2025-07-28 | 13,720.00 | 13,840.00 | 13,660.00 | 13,690.00 | 12,577.63 | 38,203 |
| 2025-07-25 | 13,850.00 | 13,910.00 | 13,830.00 | 13,840.00 | 12,715.44 | 5,813 |
| 2025-07-24 | 13,800.00 | 13,940.00 | 13,800.00 | 13,850.00 | 12,724.63 | 12,693 |
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.