CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,880.00 | 13,920.00 | 13,780.00 | 13,870.00 | 12,743.00 | 14,304 |
| 2025-07-22 | 13,920.00 | 13,950.00 | 13,830.00 | 13,880.00 | 12,752.19 | 19,455 |
| 2025-07-21 | 13,900.00 | 13,990.00 | 13,880.00 | 13,910.00 | 12,779.75 | 11,574 |
| 2025-07-18 | 14,020.00 | 14,030.00 | 13,870.00 | 13,910.00 | 12,779.75 | 29,531 |
| 2025-07-17 | 14,010.00 | 14,050.00 | 13,940.00 | 14,020.00 | 12,880.81 | 12,225 |
| 2025-07-16 | 14,100.00 | 14,170.00 | 13,970.00 | 13,990.00 | 12,853.25 | 21,453 |
| 2025-07-15 | 14,200.00 | 14,200.00 | 14,000.00 | 14,110.00 | 12,963.50 | 15,285 |
| 2025-07-14 | 14,010.00 | 14,190.00 | 14,010.00 | 14,180.00 | 13,027.81 | 23,593 |
| 2025-07-11 | 14,050.00 | 14,060.00 | 13,950.00 | 14,060.00 | 12,917.56 | 25,707 |
| 2025-07-10 | 13,910.00 | 14,040.00 | 13,870.00 | 14,030.00 | 12,890.00 | 26,866 |
| 2025-07-09 | 13,690.00 | 13,910.00 | 13,690.00 | 13,910.00 | 12,779.75 | 36,925 |
| 2025-07-08 | 13,850.00 | 13,890.00 | 13,620.00 | 13,700.00 | 12,586.81 | 62,191 |
| 2025-07-07 | 13,860.00 | 13,870.00 | 13,790.00 | 13,810.00 | 12,687.88 | 23,555 |
| 2025-07-04 | 13,970.00 | 13,980.00 | 13,860.00 | 13,870.00 | 12,743.00 | 33,488 |
| 2025-07-03 | 13,990.00 | 14,010.00 | 13,950.00 | 13,970.00 | 12,834.88 | 22,006 |
| 2025-07-02 | 14,090.00 | 14,090.00 | 13,920.00 | 14,000.00 | 12,862.44 | 17,883 |
| 2025-07-01 | 14,100.00 | 14,100.00 | 13,980.00 | 14,000.00 | 12,862.44 | 36,470 |
| 2025-06-30 | 14,080.00 | 14,140.00 | 14,000.00 | 14,050.00 | 12,908.38 | 14,271 |
| 2025-06-27 | 14,200.00 | 14,200.00 | 13,880.00 | 14,080.00 | 12,935.94 | 49,863 |
| 2025-06-26 | 14,590.00 | 14,590.00 | 14,380.00 | 14,450.00 | 12,816.50 | 46,371 |
| 2025-06-25 | 14,670.00 | 14,680.00 | 14,470.00 | 14,600.00 | 12,949.54 | 49,558 |
| 2025-06-24 | 14,610.00 | 14,710.00 | 14,560.00 | 14,630.00 | 12,976.15 | 41,745 |
| 2025-06-23 | 14,700.00 | 14,700.00 | 14,580.00 | 14,660.00 | 13,002.76 | 30,519 |
| 2025-06-20 | 14,510.00 | 14,730.00 | 14,490.00 | 14,700.00 | 13,038.24 | 29,915 |
| 2025-06-19 | 14,450.00 | 14,570.00 | 14,430.00 | 14,500.00 | 12,860.85 | 27,990 |
| 2025-06-18 | 14,430.00 | 14,510.00 | 14,410.00 | 14,490.00 | 12,851.98 | 26,829 |
| 2025-06-17 | 14,430.00 | 14,500.00 | 14,350.00 | 14,430.00 | 12,798.76 | 26,928 |
| 2025-06-16 | 14,220.00 | 14,430.00 | 14,150.00 | 14,430.00 | 12,798.76 | 33,639 |
| 2025-06-13 | 14,320.00 | 14,330.00 | 14,150.00 | 14,240.00 | 12,630.24 | 32,307 |
| 2025-06-12 | 14,290.00 | 14,380.00 | 14,200.00 | 14,320.00 | 12,701.20 | 25,269 |
| 2025-06-11 | 14,290.00 | 14,320.00 | 14,240.00 | 14,280.00 | 12,665.72 | 18,905 |
| 2025-06-10 | 14,250.00 | 14,310.00 | 14,140.00 | 14,290.00 | 12,674.59 | 19,259 |
| 2025-06-09 | 14,210.00 | 14,300.00 | 14,210.00 | 14,250.00 | 12,639.11 | 27,590 |
| 2025-06-05 | 14,260.00 | 14,320.00 | 14,210.00 | 14,260.00 | 12,647.98 | 19,125 |
| 2025-06-04 | 14,270.00 | 14,320.00 | 14,250.00 | 14,300.00 | 12,683.46 | 16,557 |
| 2025-06-02 | 14,200.00 | 14,270.00 | 14,150.00 | 14,270.00 | 12,656.85 | 8,668 |
| 2025-05-30 | 14,160.00 | 14,320.00 | 14,150.00 | 14,200.00 | 12,594.76 | 16,160 |
| 2025-05-29 | 14,130.00 | 14,250.00 | 14,100.00 | 14,200.00 | 12,594.76 | 11,257 |
| 2025-05-28 | 14,090.00 | 14,150.00 | 14,050.00 | 14,130.00 | 12,532.68 | 9,326 |
| 2025-05-27 | 14,060.00 | 14,090.00 | 14,030.00 | 14,050.00 | 12,461.72 | 12,934 |
| 2025-05-26 | 14,040.00 | 14,090.00 | 14,020.00 | 14,060.00 | 12,470.59 | 18,847 |
| 2025-05-23 | 14,100.00 | 14,120.00 | 14,020.00 | 14,040.00 | 12,452.85 | 7,445 |
| 2025-05-22 | 14,150.00 | 14,180.00 | 14,000.00 | 14,100.00 | 12,506.07 | 12,574 |
| 2025-05-21 | 14,080.00 | 14,190.00 | 14,080.00 | 14,150.00 | 12,550.41 | 11,931 |
| 2025-05-20 | 14,130.00 | 14,140.00 | 14,035.00 | 14,080.00 | 12,488.33 | 11,665 |
| 2025-05-19 | 14,200.00 | 14,220.00 | 14,080.00 | 14,080.00 | 12,488.33 | 23,688 |
| 2025-05-16 | 14,200.00 | 14,260.00 | 14,100.00 | 14,170.00 | 12,568.15 | 21,557 |
| 2025-05-15 | 14,470.00 | 14,470.00 | 14,200.00 | 14,200.00 | 12,594.76 | 31,866 |
| 2025-05-14 | 14,520.00 | 14,520.00 | 14,410.00 | 14,470.00 | 12,834.24 | 13,733 |
| 2025-05-13 | 14,460.00 | 14,510.00 | 14,420.00 | 14,500.00 | 12,860.85 | 13,563 |
| 2025-05-12 | 14,420.00 | 14,510.00 | 14,420.00 | 14,490.00 | 12,851.98 | 11,401 |
| 2025-05-09 | 14,440.00 | 14,470.00 | 14,390.00 | 14,420.00 | 12,789.89 | 13,825 |
| 2025-05-08 | 14,270.00 | 14,460.00 | 14,270.00 | 14,450.00 | 12,816.50 | 14,249 |
| 2025-05-07 | 14,390.00 | 14,430.00 | 14,350.00 | 14,410.00 | 12,781.02 | 12,750 |
| 2025-05-02 | 14,350.00 | 14,420.00 | 14,230.00 | 14,390.00 | 12,763.28 | 11,856 |
| 2025-04-30 | 14,300.00 | 14,360.00 | 14,220.00 | 14,350.00 | 12,727.81 | 15,776 |
| 2025-04-29 | 14,190.00 | 14,290.00 | 14,155.00 | 14,230.00 | 12,621.37 | 16,321 |
| 2025-04-28 | 14,190.00 | 14,250.00 | 14,100.00 | 14,190.00 | 12,585.89 | 13,641 |
| 2025-04-25 | 14,120.00 | 14,180.00 | 14,080.00 | 14,160.00 | 12,559.28 | 14,674 |
| 2025-04-24 | 14,050.00 | 14,140.00 | 14,050.00 | 14,120.00 | 12,523.81 | 6,199 |
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.