CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 14,610.00 | 14,660.00 | 14,570.00 | 14,620.00 | 12,123.61 | 5,512 |
| 2025-01-21 | 14,700.00 | 14,760.00 | 14,560.00 | 14,610.00 | 12,115.32 | 9,177 |
| 2025-01-20 | 14,710.00 | 14,710.00 | 14,650.00 | 14,700.00 | 12,189.95 | 4,358 |
| 2025-01-17 | 14,810.00 | 14,810.00 | 14,550.00 | 14,710.00 | 12,198.24 | 18,884 |
| 2025-01-16 | 14,830.00 | 14,860.00 | 14,600.00 | 14,810.00 | 12,281.17 | 20,434 |
| 2025-01-15 | 14,860.00 | 14,860.00 | 14,780.00 | 14,820.00 | 12,289.46 | 3,897 |
| 2025-01-14 | 14,780.00 | 14,860.00 | 14,700.00 | 14,860.00 | 12,322.63 | 6,441 |
| 2025-01-13 | 14,810.00 | 14,810.00 | 14,670.00 | 14,780.00 | 12,256.29 | 4,833 |
| 2025-01-10 | 14,780.00 | 14,780.00 | 14,680.00 | 14,760.00 | 12,239.70 | 5,346 |
| 2025-01-09 | 14,730.00 | 14,820.00 | 14,700.00 | 14,760.00 | 12,239.70 | 11,091 |
| 2025-01-08 | 14,660.00 | 14,840.00 | 14,660.00 | 14,790.00 | 12,264.58 | 8,364 |
| 2025-01-07 | 14,850.00 | 14,850.00 | 14,710.00 | 14,770.00 | 12,248.00 | 17,526 |
| 2025-01-06 | 14,710.00 | 14,880.00 | 14,620.00 | 14,800.00 | 12,272.87 | 12,722 |
| 2025-01-03 | 14,700.00 | 14,780.00 | 14,640.00 | 14,760.00 | 12,239.70 | 6,007 |
| 2025-01-02 | 14,640.00 | 14,700.00 | 14,500.00 | 14,700.00 | 12,189.95 | 17,027 |
| 2024-12-30 | 14,670.00 | 14,770.00 | 14,520.00 | 14,600.00 | 12,107.02 | 23,135 |
| 2024-12-27 | 14,820.00 | 14,820.00 | 14,500.00 | 14,790.00 | 12,264.58 | 42,802 |
| 2024-12-26 | 15,130.00 | 15,200.00 | 15,060.00 | 15,150.00 | 11,733.86 | 40,329 |
| 2024-12-24 | 15,150.00 | 15,200.00 | 15,060.00 | 15,160.00 | 11,741.61 | 22,569 |
| 2024-12-23 | 15,000.00 | 15,350.00 | 14,910.00 | 15,150.00 | 11,733.86 | 11,970 |
| 2024-12-20 | 15,220.00 | 15,220.00 | 14,810.00 | 14,980.00 | 11,602.19 | 44,942 |
| 2024-12-19 | 15,330.00 | 15,330.00 | 15,130.00 | 15,220.00 | 11,788.08 | 22,012 |
| 2024-12-18 | 15,260.00 | 15,340.00 | 15,180.00 | 15,340.00 | 11,881.02 | 32,895 |
| 2024-12-17 | 15,470.00 | 15,470.00 | 15,300.00 | 15,340.00 | 11,881.02 | 21,472 |
| 2024-12-16 | 15,440.00 | 15,480.00 | 15,360.00 | 15,470.00 | 11,981.71 | 19,307 |
| 2024-12-13 | 15,350.00 | 15,440.00 | 15,300.00 | 15,440.00 | 11,958.47 | 19,555 |
| 2024-12-12 | 15,270.00 | 15,380.00 | 15,250.00 | 15,360.00 | 11,896.51 | 14,146 |
| 2024-12-11 | 15,180.00 | 15,350.00 | 15,110.00 | 15,340.00 | 11,881.02 | 12,349 |
| 2024-12-10 | 14,510.00 | 15,370.00 | 14,510.00 | 15,200.00 | 11,772.59 | 22,671 |
| 2024-12-09 | 14,770.00 | 14,980.00 | 14,500.00 | 14,700.00 | 11,385.33 | 51,820 |
| 2024-12-06 | 15,200.00 | 15,230.00 | 14,750.00 | 15,000.00 | 11,617.68 | 44,345 |
| 2024-12-05 | 15,290.00 | 15,290.00 | 15,150.00 | 15,270.00 | 11,826.80 | 19,971 |
| 2024-12-04 | 15,130.00 | 15,470.00 | 15,130.00 | 15,290.00 | 11,842.29 | 28,620 |
| 2024-12-03 | 15,460.00 | 15,530.00 | 15,380.00 | 15,420.00 | 11,942.98 | 18,137 |
| 2024-12-02 | 15,540.00 | 15,600.00 | 15,460.00 | 15,470.00 | 11,981.71 | 19,683 |
| 2024-11-29 | 15,660.00 | 15,700.00 | 15,500.00 | 15,590.00 | 12,074.65 | 18,029 |
| 2024-11-28 | 15,700.00 | 15,720.00 | 15,570.00 | 15,690.00 | 12,152.10 | 14,548 |
| 2024-11-27 | 15,690.00 | 15,740.00 | 15,480.00 | 15,680.00 | 12,144.35 | 32,482 |
| 2024-11-26 | 15,560.00 | 15,680.00 | 15,500.00 | 15,670.00 | 12,136.61 | 17,750 |
| 2024-11-25 | 15,440.00 | 15,570.00 | 15,410.00 | 15,560.00 | 12,051.41 | 20,934 |
| 2024-11-22 | 15,330.00 | 15,450.00 | 15,290.00 | 15,410.00 | 11,935.23 | 10,679 |
| 2024-11-21 | 15,170.00 | 15,320.00 | 15,150.00 | 15,290.00 | 11,842.29 | 15,440 |
| 2024-11-20 | 15,150.00 | 15,170.00 | 15,010.00 | 15,170.00 | 11,749.35 | 11,879 |
| 2024-11-19 | 15,160.00 | 15,160.00 | 15,000.00 | 15,100.00 | 11,695.14 | 22,765 |
| 2024-11-18 | 15,200.00 | 15,270.00 | 15,060.00 | 15,160.00 | 11,741.61 | 21,554 |
| 2024-11-15 | 15,030.00 | 15,290.00 | 14,850.00 | 15,290.00 | 11,842.29 | 41,071 |
| 2024-11-14 | 15,160.00 | 15,270.00 | 14,900.00 | 15,030.00 | 11,640.92 | 55,406 |
| 2024-11-13 | 15,180.00 | 15,260.00 | 15,140.00 | 15,170.00 | 11,749.35 | 15,076 |
| 2024-11-12 | 15,370.00 | 15,430.00 | 15,170.00 | 15,190.00 | 11,764.84 | 21,109 |
| 2024-11-11 | 15,770.00 | 15,770.00 | 15,360.00 | 15,360.00 | 11,896.51 | 46,348 |
| 2024-11-08 | 15,690.00 | 15,810.00 | 15,680.00 | 15,680.00 | 12,144.35 | 13,445 |
| 2024-11-07 | 15,690.00 | 15,730.00 | 15,590.00 | 15,690.00 | 12,152.10 | 12,000 |
| 2024-11-06 | 15,820.00 | 15,820.00 | 15,650.00 | 15,690.00 | 12,152.10 | 25,185 |
| 2024-11-05 | 15,710.00 | 15,820.00 | 15,700.00 | 15,790.00 | 12,229.55 | 14,877 |
| 2024-11-04 | 15,840.00 | 15,840.00 | 15,740.00 | 15,820.00 | 12,252.78 | 7,511 |
| 2024-11-01 | 15,890.00 | 15,890.00 | 15,740.00 | 15,830.00 | 12,260.53 | 6,425 |
| 2024-10-31 | 15,690.00 | 15,890.00 | 15,690.00 | 15,890.00 | 12,307.00 | 11,881 |
| 2024-10-30 | 15,760.00 | 15,920.00 | 15,670.00 | 15,780.00 | 12,221.80 | 12,016 |
| 2024-10-29 | 15,690.00 | 15,760.00 | 15,620.00 | 15,760.00 | 12,206.31 | 6,602 |
| 2024-10-28 | 15,780.00 | 15,780.00 | 15,620.00 | 15,770.00 | 12,214.06 | 5,528 |
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.