CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 14,140.00 | 14,150.00 | 14,060.00 | 14,090.00 | 12,497.20 | 9,858 |
| 2025-04-22 | 14,100.00 | 14,160.00 | 14,000.00 | 14,090.00 | 12,497.20 | 9,173 |
| 2025-04-21 | 14,040.00 | 14,160.00 | 14,010.00 | 14,100.00 | 12,506.07 | 10,737 |
| 2025-04-18 | 13,800.00 | 14,040.00 | 13,780.00 | 14,010.00 | 12,426.24 | 21,930 |
| 2025-04-17 | 13,750.00 | 13,840.00 | 13,670.00 | 13,800.00 | 12,239.98 | 10,235 |
| 2025-04-16 | 13,770.00 | 13,770.00 | 13,680.00 | 13,720.00 | 12,169.02 | 8,337 |
| 2025-04-15 | 13,760.00 | 13,860.00 | 13,670.00 | 13,730.00 | 12,177.89 | 30,848 |
| 2025-04-14 | 13,700.00 | 13,820.00 | 13,600.00 | 13,760.00 | 12,204.50 | 18,392 |
| 2025-04-11 | 13,760.00 | 13,760.00 | 13,500.00 | 13,670.00 | 12,124.68 | 10,477 |
| 2025-04-10 | 13,250.00 | 13,820.00 | 13,250.00 | 13,800.00 | 12,239.98 | 23,601 |
| 2025-04-09 | 13,250.00 | 13,260.00 | 12,990.00 | 13,160.00 | 11,672.33 | 35,562 |
| 2025-04-08 | 13,420.00 | 13,420.00 | 13,280.00 | 13,330.00 | 11,823.11 | 13,634 |
| 2025-04-07 | 13,800.00 | 13,800.00 | 13,260.00 | 13,270.00 | 11,769.89 | 33,623 |
| 2025-04-04 | 13,670.00 | 13,860.00 | 13,550.00 | 13,850.00 | 12,284.33 | 15,063 |
| 2025-04-03 | 13,790.00 | 13,790.00 | 13,370.00 | 13,680.00 | 12,133.55 | 14,124 |
| 2025-04-02 | 13,800.00 | 13,990.00 | 13,710.00 | 13,810.00 | 12,248.85 | 18,297 |
| 2025-04-01 | 13,600.00 | 13,890.00 | 13,600.00 | 13,800.00 | 12,239.98 | 22,187 |
| 2025-03-31 | 14,220.00 | 14,300.00 | 13,600.00 | 13,680.00 | 12,133.55 | 131,971 |
| 2025-03-28 | 15,300.00 | 15,370.00 | 15,220.00 | 15,370.00 | 12,745.54 | 93,287 |
| 2025-03-27 | 15,370.00 | 15,380.00 | 15,270.00 | 15,350.00 | 12,728.96 | 43,373 |
| 2025-03-26 | 15,290.00 | 15,380.00 | 15,240.00 | 15,330.00 | 12,712.37 | 27,827 |
| 2025-03-25 | 15,210.00 | 15,280.00 | 15,160.00 | 15,210.00 | 12,612.86 | 29,123 |
| 2025-03-24 | 15,280.00 | 15,310.00 | 15,210.00 | 15,280.00 | 12,670.91 | 27,270 |
| 2025-03-21 | 15,230.00 | 15,320.00 | 15,140.00 | 15,310.00 | 12,695.79 | 35,321 |
| 2025-03-20 | 15,340.00 | 15,340.00 | 15,250.00 | 15,310.00 | 12,695.79 | 20,868 |
| 2025-03-19 | 15,280.00 | 15,300.00 | 15,170.00 | 15,300.00 | 12,687.50 | 19,232 |
| 2025-03-18 | 15,250.00 | 15,260.00 | 15,160.00 | 15,240.00 | 12,637.74 | 15,576 |
| 2025-03-17 | 15,250.00 | 15,560.00 | 15,190.00 | 15,250.00 | 12,646.03 | 55,291 |
| 2025-03-14 | 15,230.00 | 15,270.00 | 15,180.00 | 15,240.00 | 12,637.74 | 11,992 |
| 2025-03-13 | 15,270.00 | 15,270.00 | 15,130.00 | 15,230.00 | 12,629.45 | 18,178 |
| 2025-03-12 | 15,240.00 | 15,250.00 | 15,140.00 | 15,210.00 | 12,612.86 | 14,708 |
| 2025-03-11 | 15,060.00 | 15,200.00 | 15,000.00 | 15,170.00 | 12,579.69 | 20,972 |
| 2025-03-10 | 15,500.00 | 15,570.00 | 15,010.00 | 15,240.00 | 12,637.74 | 84,226 |
| 2025-03-07 | 15,470.00 | 15,470.00 | 15,280.00 | 15,390.00 | 12,762.13 | 20,854 |
| 2025-03-06 | 15,220.00 | 15,510.00 | 15,120.00 | 15,440.00 | 12,803.59 | 58,603 |
| 2025-03-05 | 15,110.00 | 15,210.00 | 15,040.00 | 15,160.00 | 12,571.40 | 22,577 |
| 2025-03-04 | 15,040.00 | 15,060.00 | 14,900.00 | 15,040.00 | 12,471.89 | 17,961 |
| 2025-02-28 | 15,150.00 | 15,150.00 | 14,920.00 | 15,040.00 | 12,471.89 | 14,358 |
| 2025-02-27 | 15,120.00 | 15,130.00 | 15,050.00 | 15,110.00 | 12,529.94 | 13,991 |
| 2025-02-26 | 14,980.00 | 15,180.00 | 14,940.00 | 15,110.00 | 12,529.94 | 16,581 |
| 2025-02-25 | 14,990.00 | 14,990.00 | 14,890.00 | 14,960.00 | 12,405.55 | 9,700 |
| 2025-02-24 | 14,950.00 | 14,950.00 | 14,780.00 | 14,900.00 | 12,355.80 | 17,878 |
| 2025-02-21 | 14,890.00 | 14,940.00 | 14,850.00 | 14,930.00 | 12,380.68 | 20,365 |
| 2025-02-20 | 14,900.00 | 14,960.00 | 14,850.00 | 14,930.00 | 12,380.68 | 16,457 |
| 2025-02-19 | 14,830.00 | 14,940.00 | 14,830.00 | 14,910.00 | 12,364.09 | 29,199 |
| 2025-02-18 | 14,760.00 | 14,910.00 | 14,750.00 | 14,860.00 | 12,322.63 | 30,596 |
| 2025-02-17 | 14,680.00 | 14,760.00 | 14,570.00 | 14,740.00 | 12,223.12 | 40,708 |
| 2025-02-14 | 14,800.00 | 14,840.00 | 14,650.00 | 14,670.00 | 12,165.07 | 16,403 |
| 2025-02-13 | 14,770.00 | 14,820.00 | 14,610.00 | 14,800.00 | 12,272.87 | 18,346 |
| 2025-02-12 | 14,550.00 | 14,880.00 | 14,550.00 | 14,790.00 | 12,264.58 | 49,276 |
| 2025-02-11 | 14,620.00 | 14,740.00 | 14,340.00 | 14,560.00 | 12,073.85 | 20,567 |
| 2025-02-10 | 14,440.00 | 14,630.00 | 14,250.00 | 14,630.00 | 12,131.90 | 30,943 |
| 2025-02-07 | 14,420.00 | 14,500.00 | 14,250.00 | 14,500.00 | 12,024.10 | 11,444 |
| 2025-02-06 | 14,200.00 | 14,410.00 | 14,120.00 | 14,400.00 | 11,941.17 | 9,100 |
| 2025-02-05 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 11,775.32 | 12,479 |
| 2025-02-04 | 13,860.00 | 14,140.00 | 13,860.00 | 13,990.00 | 11,601.18 | 16,957 |
| 2025-02-03 | 14,290.00 | 14,300.00 | 13,850.00 | 13,850.00 | 11,485.09 | 31,203 |
| 2025-01-31 | 14,410.00 | 14,480.00 | 14,150.00 | 14,290.00 | 11,849.96 | 30,020 |
| 2025-01-24 | 14,420.00 | 14,530.00 | 14,410.00 | 14,420.00 | 11,957.76 | 10,976 |
| 2025-01-23 | 14,650.00 | 14,650.00 | 14,440.00 | 14,500.00 | 12,024.10 | 22,770 |
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.