CHUNGDAHM Learning Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15,700.00 | 15,800.00 | 15,620.00 | 15,770.00 | 12,214.06 | 10,077 |
| 2024-10-24 | 15,620.00 | 15,740.00 | 15,600.00 | 15,710.00 | 12,167.59 | 9,241 |
| 2024-10-23 | 15,720.00 | 15,740.00 | 15,600.00 | 15,700.00 | 12,159.84 | 13,961 |
| 2024-10-22 | 15,840.00 | 15,880.00 | 15,600.00 | 15,700.00 | 12,159.84 | 17,978 |
| 2024-10-21 | 16,030.00 | 16,030.00 | 15,770.00 | 15,790.00 | 12,229.55 | 18,180 |
| 2024-10-18 | 15,830.00 | 16,120.00 | 15,760.00 | 15,980.00 | 12,376.71 | 47,968 |
| 2024-10-17 | 15,920.00 | 15,920.00 | 15,740.00 | 15,830.00 | 12,260.53 | 8,510 |
| 2024-10-16 | 15,730.00 | 15,900.00 | 15,700.00 | 15,770.00 | 12,214.06 | 16,176 |
| 2024-10-15 | 15,800.00 | 15,830.00 | 15,730.00 | 15,770.00 | 12,214.06 | 5,723 |
| 2024-10-14 | 15,740.00 | 15,800.00 | 15,700.00 | 15,750.00 | 12,198.57 | 9,345 |
| 2024-10-11 | 15,780.00 | 15,830.00 | 15,710.00 | 15,750.00 | 12,198.57 | 6,191 |
| 2024-10-10 | 15,870.00 | 15,910.00 | 15,650.00 | 15,770.00 | 12,214.06 | 19,814 |
| 2024-10-08 | 15,850.00 | 15,900.00 | 15,750.00 | 15,830.00 | 12,260.53 | 10,222 |
| 2024-10-07 | 15,910.00 | 15,940.00 | 15,840.00 | 15,850.00 | 12,276.02 | 13,543 |
| 2024-10-04 | 15,910.00 | 15,950.00 | 15,680.00 | 15,910.00 | 12,322.49 | 9,057 |
| 2024-10-02 | 15,870.00 | 16,020.00 | 15,830.00 | 15,970.00 | 12,368.96 | 5,898 |
| 2024-09-30 | 16,250.00 | 16,300.00 | 15,280.00 | 16,020.00 | 12,407.69 | 74,832 |
| 2024-09-27 | 15,930.00 | 16,310.00 | 15,920.00 | 16,250.00 | 12,585.83 | 23,545 |
| 2024-09-26 | 15,930.00 | 16,100.00 | 15,930.00 | 16,050.00 | 12,430.92 | 18,065 |
| 2024-09-25 | 16,020.00 | 16,350.00 | 15,800.00 | 16,040.00 | 12,423.18 | 72,115 |
| 2024-09-24 | 15,760.00 | 16,130.00 | 15,520.00 | 16,060.00 | 12,438.67 | 41,755 |
| 2024-09-23 | 15,850.00 | 15,850.00 | 15,640.00 | 15,640.00 | 12,113.37 | 10,678 |
| 2024-09-20 | 15,670.00 | 15,780.00 | 15,540.00 | 15,720.00 | 12,175.33 | 9,414 |
| 2024-09-19 | 15,640.00 | 15,720.00 | 15,580.00 | 15,660.00 | 12,128.86 | 17,848 |
| 2024-09-13 | 15,130.00 | 15,750.00 | 15,120.00 | 15,630.00 | 12,105.63 | 41,598 |
| 2024-09-12 | 14,970.00 | 15,440.00 | 14,950.00 | 15,160.00 | 11,741.61 | 25,042 |
| 2024-09-11 | 15,080.00 | 15,080.00 | 14,850.00 | 14,990.00 | 11,609.94 | 16,581 |
| 2024-09-10 | 15,010.00 | 15,060.00 | 14,950.00 | 14,950.00 | 11,578.96 | 12,946 |
| 2024-09-09 | 15,050.00 | 15,100.00 | 14,720.00 | 15,000.00 | 11,617.68 | 37,094 |
| 2024-09-06 | 15,430.00 | 15,450.00 | 15,000.00 | 15,150.00 | 11,733.86 | 31,120 |
| 2024-09-05 | 15,400.00 | 15,520.00 | 15,340.00 | 15,350.00 | 11,888.76 | 14,073 |
| 2024-09-04 | 15,600.00 | 15,610.00 | 15,350.00 | 15,400.00 | 11,927.49 | 33,767 |
| 2024-09-03 | 15,610.00 | 15,710.00 | 15,520.00 | 15,610.00 | 12,090.14 | 20,144 |
| 2024-09-02 | 15,570.00 | 15,600.00 | 15,520.00 | 15,580.00 | 12,066.90 | 12,512 |
| 2024-08-30 | 15,510.00 | 15,570.00 | 15,460.00 | 15,560.00 | 12,051.41 | 11,193 |
| 2024-08-29 | 15,600.00 | 15,630.00 | 15,410.00 | 15,510.00 | 12,012.69 | 38,684 |
| 2024-08-28 | 15,790.00 | 15,800.00 | 15,610.00 | 15,630.00 | 12,105.63 | 25,840 |
| 2024-08-27 | 15,710.00 | 15,820.00 | 15,700.00 | 15,760.00 | 12,206.31 | 14,546 |
| 2024-08-26 | 15,700.00 | 15,790.00 | 15,640.00 | 15,710.00 | 12,167.59 | 16,094 |
| 2024-08-23 | 15,710.00 | 15,810.00 | 15,680.00 | 15,700.00 | 12,159.84 | 16,457 |
| 2024-08-22 | 15,820.00 | 15,840.00 | 15,630.00 | 15,700.00 | 12,159.84 | 23,310 |
| 2024-08-21 | 15,880.00 | 16,000.00 | 15,750.00 | 15,820.00 | 12,252.78 | 22,258 |
| 2024-08-20 | 15,850.00 | 15,890.00 | 15,790.00 | 15,880.00 | 12,299.26 | 21,160 |
| 2024-08-19 | 15,990.00 | 16,000.00 | 15,770.00 | 15,800.00 | 12,237.29 | 36,602 |
| 2024-08-16 | 16,040.00 | 16,060.00 | 15,860.00 | 15,970.00 | 12,368.96 | 28,370 |
| 2024-08-14 | 15,990.00 | 16,080.00 | 15,940.00 | 16,040.00 | 12,423.18 | 28,202 |
| 2024-08-13 | 15,970.00 | 16,070.00 | 15,860.00 | 15,980.00 | 12,376.71 | 14,828 |
| 2024-08-12 | 16,270.00 | 16,270.00 | 15,450.00 | 15,980.00 | 12,376.71 | 78,625 |
| 2024-08-09 | 16,230.00 | 16,300.00 | 16,130.00 | 16,170.00 | 12,523.86 | 17,889 |
| 2024-08-08 | 16,080.00 | 16,300.00 | 15,970.00 | 16,230.00 | 12,570.33 | 20,042 |
| 2024-08-07 | 16,030.00 | 16,290.00 | 16,000.00 | 16,240.00 | 12,578.08 | 13,903 |
| 2024-08-06 | 15,650.00 | 16,040.00 | 15,640.00 | 16,030.00 | 12,415.43 | 41,756 |
| 2024-08-05 | 16,320.00 | 16,320.00 | 15,510.00 | 15,650.00 | 12,121.12 | 128,659 |
| 2024-08-02 | 16,630.00 | 16,630.00 | 16,250.00 | 16,320.00 | 12,640.04 | 46,543 |
| 2024-08-01 | 16,650.00 | 16,650.00 | 16,480.00 | 16,640.00 | 12,887.88 | 20,672 |
| 2024-07-31 | 16,490.00 | 16,630.00 | 16,450.00 | 16,530.00 | 12,802.69 | 7,733 |
| 2024-07-30 | 16,550.00 | 16,550.00 | 16,390.00 | 16,490.00 | 12,771.71 | 17,353 |
| 2024-07-29 | 16,470.00 | 16,650.00 | 16,400.00 | 16,650.00 | 12,895.63 | 9,575 |
| 2024-07-26 | 16,340.00 | 16,510.00 | 16,340.00 | 16,470.00 | 12,756.22 | 18,521 |
| 2024-07-25 | 16,700.00 | 16,700.00 | 16,330.00 | 16,410.00 | 12,709.75 | 32,736 |
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.