Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 245,000.00 | 255,000.00 | 243,600.00 | 245,500.00 | 243,862.29 | 154,433 |
| 2022-11-11 | 242,700.00 | 245,000.00 | 236,100.00 | 240,000.00 | 238,398.98 | 111,701 |
| 2022-11-10 | 234,500.00 | 239,400.00 | 231,900.00 | 232,700.00 | 231,147.68 | 51,670 |
| 2022-11-09 | 231,700.00 | 240,000.00 | 231,000.00 | 238,700.00 | 237,107.66 | 81,768 |
| 2022-11-08 | 230,500.00 | 234,500.00 | 221,300.00 | 231,700.00 | 230,154.35 | 82,090 |
| 2022-11-07 | 238,500.00 | 238,700.00 | 228,100.00 | 230,600.00 | 229,061.69 | 79,665 |
| 2022-11-04 | 219,800.00 | 242,900.00 | 219,600.00 | 236,100.00 | 234,525.00 | 208,718 |
| 2022-11-03 | 208,900.00 | 224,000.00 | 208,900.00 | 221,100.00 | 219,625.06 | 72,513 |
| 2022-11-02 | 218,600.00 | 220,700.00 | 213,000.00 | 215,200.00 | 213,764.42 | 46,633 |
| 2022-11-01 | 218,600.00 | 220,800.00 | 218,100.00 | 218,600.00 | 217,141.74 | 32,004 |
| 2022-10-31 | 218,000.00 | 220,400.00 | 215,100.00 | 218,600.00 | 217,141.74 | 24,103 |
| 2022-10-28 | 216,100.00 | 221,900.00 | 215,600.00 | 216,400.00 | 214,956.42 | 48,711 |
| 2022-10-27 | 215,000.00 | 219,900.00 | 215,000.00 | 217,800.00 | 216,347.08 | 58,654 |
| 2022-10-26 | 214,000.00 | 216,600.00 | 213,600.00 | 214,200.00 | 212,771.09 | 28,592 |
| 2022-10-25 | 213,700.00 | 217,300.00 | 210,300.00 | 214,200.00 | 212,771.09 | 47,823 |
| 2022-10-24 | 215,000.00 | 216,000.00 | 211,100.00 | 212,200.00 | 210,784.43 | 40,213 |
| 2022-10-21 | 207,200.00 | 211,200.00 | 205,500.00 | 209,600.00 | 208,201.78 | 40,999 |
| 2022-10-20 | 211,000.00 | 213,600.00 | 206,900.00 | 207,900.00 | 206,513.12 | 72,980 |
| 2022-10-19 | 202,200.00 | 217,000.00 | 201,100.00 | 212,000.00 | 210,585.77 | 114,468 |
| 2022-10-18 | 200,000.00 | 203,200.00 | 199,000.00 | 202,200.00 | 200,851.14 | 60,774 |
| 2022-10-17 | 184,100.00 | 194,400.00 | 184,100.00 | 194,100.00 | 192,805.18 | 42,442 |
| 2022-10-14 | 189,400.00 | 190,700.00 | 186,900.00 | 188,000.00 | 186,745.87 | 39,259 |
| 2022-10-13 | 185,900.00 | 188,200.00 | 184,000.00 | 186,700.00 | 185,454.54 | 38,043 |
| 2022-10-12 | 188,200.00 | 189,500.00 | 183,400.00 | 187,000.00 | 185,752.54 | 37,597 |
| 2022-10-11 | 185,800.00 | 189,800.00 | 185,300.00 | 188,400.00 | 187,143.20 | 31,016 |
| 2022-10-07 | 186,800.00 | 196,600.00 | 186,200.00 | 191,600.00 | 190,321.85 | 48,804 |
| 2022-10-06 | 184,200.00 | 193,000.00 | 184,200.00 | 191,800.00 | 190,520.52 | 36,449 |
| 2022-10-05 | 190,500.00 | 192,200.00 | 181,700.00 | 183,100.00 | 181,878.56 | 35,372 |
| 2022-10-04 | 178,500.00 | 186,500.00 | 178,500.00 | 186,500.00 | 185,255.88 | 46,765 |
| 2022-09-30 | 178,100.00 | 181,800.00 | 173,700.00 | 178,300.00 | 177,110.58 | 56,327 |
| 2022-09-29 | 191,000.00 | 192,500.00 | 182,200.00 | 182,300.00 | 181,083.89 | 48,240 |
| 2022-09-28 | 193,500.00 | 197,900.00 | 185,600.00 | 187,000.00 | 185,752.54 | 56,679 |
| 2022-09-27 | 185,900.00 | 196,500.00 | 185,900.00 | 196,500.00 | 195,189.17 | 81,316 |
| 2022-09-26 | 193,100.00 | 197,900.00 | 187,000.00 | 188,000.00 | 186,745.87 | 77,147 |
| 2022-09-23 | 212,200.00 | 212,200.00 | 200,000.00 | 200,200.00 | 198,864.49 | 67,816 |
| 2022-09-22 | 202,000.00 | 212,100.00 | 201,700.00 | 211,900.00 | 210,486.44 | 45,332 |
| 2022-09-21 | 205,800.00 | 207,000.00 | 202,000.00 | 206,200.00 | 204,824.46 | 62,084 |
| 2022-09-20 | 210,000.00 | 213,300.00 | 207,500.00 | 207,900.00 | 206,513.12 | 40,809 |
| 2022-09-19 | 213,000.00 | 215,000.00 | 208,500.00 | 209,800.00 | 208,400.44 | 48,342 |
| 2022-09-16 | 217,500.00 | 220,000.00 | 214,400.00 | 215,000.00 | 213,565.76 | 48,345 |
| 2022-09-15 | 222,900.00 | 222,900.00 | 218,500.00 | 219,100.00 | 217,638.41 | 32,614 |
| 2022-09-14 | 213,300.00 | 224,000.00 | 213,300.00 | 221,400.00 | 219,923.06 | 59,276 |
| 2022-09-13 | 227,900.00 | 228,300.00 | 223,000.00 | 223,500.00 | 222,009.05 | 54,692 |
| 2022-09-08 | 221,400.00 | 226,500.00 | 219,500.00 | 222,900.00 | 221,413.06 | 71,273 |
| 2022-09-07 | 213,000.00 | 220,800.00 | 211,500.00 | 218,500.00 | 217,042.41 | 54,746 |
| 2022-09-06 | 212,900.00 | 218,500.00 | 210,000.00 | 214,600.00 | 213,168.42 | 63,867 |
| 2022-09-05 | 218,700.00 | 220,600.00 | 212,200.00 | 213,000.00 | 211,579.10 | 45,599 |
| 2022-09-02 | 221,700.00 | 224,000.00 | 219,700.00 | 220,000.00 | 218,532.40 | 36,389 |
| 2022-09-01 | 224,500.00 | 226,000.00 | 218,800.00 | 220,200.00 | 218,731.07 | 59,058 |
| 2022-08-31 | 220,200.00 | 227,300.00 | 219,100.00 | 227,100.00 | 225,585.04 | 68,324 |
| 2022-08-30 | 213,500.00 | 222,900.00 | 213,500.00 | 222,700.00 | 221,214.39 | 67,895 |
| 2022-08-29 | 210,500.00 | 215,200.00 | 210,100.00 | 213,500.00 | 212,075.76 | 57,517 |
| 2022-08-26 | 226,200.00 | 227,000.00 | 221,600.00 | 221,600.00 | 220,121.73 | 64,687 |
| 2022-08-25 | 224,000.00 | 224,500.00 | 221,000.00 | 224,400.00 | 222,903.05 | 72,613 |
| 2022-08-24 | 232,400.00 | 233,300.00 | 219,500.00 | 222,700.00 | 221,214.39 | 154,011 |
| 2022-08-23 | 232,100.00 | 235,400.00 | 229,000.00 | 231,000.00 | 229,459.02 | 78,255 |
| 2022-08-22 | 239,500.00 | 242,000.00 | 234,100.00 | 235,700.00 | 234,127.67 | 68,723 |
| 2022-08-19 | 254,200.00 | 254,300.00 | 243,500.00 | 243,500.00 | 241,875.64 | 85,061 |
| 2022-08-18 | 254,800.00 | 258,300.00 | 252,100.00 | 255,000.00 | 253,298.92 | 35,247 |
| 2022-08-17 | 256,500.00 | 261,800.00 | 256,000.00 | 257,000.00 | 255,285.58 | 49,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.