Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 260,000.00 | 260,500.00 | 257,000.00 | 258,400.00 | 256,676.24 | 43,738 |
| 2022-08-12 | 254,000.00 | 259,400.00 | 251,600.00 | 257,200.00 | 255,484.24 | 76,174 |
| 2022-08-11 | 256,300.00 | 258,500.00 | 248,500.00 | 253,900.00 | 252,206.26 | 90,128 |
| 2022-08-10 | 248,100.00 | 255,600.00 | 247,900.00 | 251,500.00 | 249,822.27 | 50,283 |
| 2022-08-09 | 249,600.00 | 251,000.00 | 247,100.00 | 250,700.00 | 249,027.60 | 45,793 |
| 2022-08-08 | 246,600.00 | 250,800.00 | 244,200.00 | 249,400.00 | 247,736.28 | 34,834 |
| 2022-08-05 | 247,700.00 | 252,400.00 | 246,000.00 | 248,000.00 | 246,345.62 | 46,630 |
| 2022-08-04 | 249,900.00 | 250,200.00 | 246,200.00 | 247,200.00 | 245,550.95 | 41,825 |
| 2022-08-03 | 240,400.00 | 248,500.00 | 240,200.00 | 247,800.00 | 246,146.95 | 54,834 |
| 2022-08-02 | 243,500.00 | 244,900.00 | 239,200.00 | 240,400.00 | 238,796.31 | 29,150 |
| 2022-08-01 | 237,800.00 | 244,000.00 | 235,700.00 | 243,200.00 | 241,577.64 | 61,215 |
| 2022-07-29 | 239,300.00 | 241,200.00 | 234,400.00 | 236,100.00 | 234,525.00 | 47,185 |
| 2022-07-28 | 235,100.00 | 239,700.00 | 233,100.00 | 237,500.00 | 235,915.66 | 58,644 |
| 2022-07-27 | 232,000.00 | 232,000.00 | 229,400.00 | 231,100.00 | 229,558.35 | 19,559 |
| 2022-07-26 | 231,800.00 | 233,700.00 | 228,200.00 | 232,000.00 | 230,452.35 | 41,977 |
| 2022-07-25 | 234,400.00 | 235,200.00 | 231,100.00 | 234,100.00 | 232,538.34 | 33,328 |
| 2022-07-22 | 230,800.00 | 241,400.00 | 230,500.00 | 234,500.00 | 232,935.67 | 125,282 |
| 2022-07-21 | 230,500.00 | 230,600.00 | 227,700.00 | 228,900.00 | 227,373.03 | 29,770 |
| 2022-07-20 | 230,100.00 | 231,700.00 | 226,800.00 | 228,500.00 | 226,975.70 | 41,213 |
| 2022-07-19 | 222,800.00 | 228,000.00 | 218,900.00 | 226,000.00 | 224,492.38 | 38,236 |
| 2022-07-18 | 225,800.00 | 226,800.00 | 217,000.00 | 223,000.00 | 221,512.39 | 44,225 |
| 2022-07-15 | 228,800.00 | 229,000.00 | 221,100.00 | 222,900.00 | 221,413.06 | 47,010 |
| 2022-07-14 | 224,300.00 | 230,400.00 | 221,400.00 | 225,700.00 | 224,194.38 | 93,770 |
| 2022-07-13 | 210,000.00 | 222,500.00 | 210,000.00 | 221,700.00 | 220,221.06 | 61,706 |
| 2022-07-12 | 215,200.00 | 217,700.00 | 210,500.00 | 211,500.00 | 210,089.10 | 54,162 |
| 2022-07-11 | 216,800.00 | 225,900.00 | 212,600.00 | 220,700.00 | 219,227.73 | 84,470 |
| 2022-07-08 | 217,000.00 | 220,800.00 | 216,100.00 | 216,100.00 | 214,658.42 | 51,898 |
| 2022-07-07 | 213,700.00 | 215,400.00 | 209,100.00 | 214,500.00 | 213,069.09 | 48,671 |
| 2022-07-06 | 215,800.00 | 217,500.00 | 208,900.00 | 209,500.00 | 208,102.45 | 66,280 |
| 2022-07-05 | 204,500.00 | 215,800.00 | 204,500.00 | 215,800.00 | 214,360.42 | 105,923 |
| 2022-07-04 | 203,100.00 | 216,500.00 | 201,100.00 | 204,200.00 | 202,837.80 | 106,286 |
| 2022-07-01 | 208,200.00 | 212,000.00 | 203,300.00 | 205,500.00 | 204,129.13 | 104,718 |
| 2022-06-30 | 225,000.00 | 228,000.00 | 205,600.00 | 208,100.00 | 206,711.79 | 191,837 |
| 2022-06-29 | 231,800.00 | 235,000.00 | 224,200.00 | 227,300.00 | 225,783.70 | 78,006 |
| 2022-06-28 | 237,600.00 | 242,000.00 | 235,200.00 | 237,300.00 | 235,716.99 | 33,606 |
| 2022-06-27 | 245,600.00 | 246,000.00 | 236,400.00 | 239,500.00 | 237,902.32 | 71,820 |
| 2022-06-24 | 220,000.00 | 237,500.00 | 219,800.00 | 237,000.00 | 235,419.00 | 93,335 |
| 2022-06-23 | 228,800.00 | 233,400.00 | 219,000.00 | 219,800.00 | 218,333.74 | 122,924 |
| 2022-06-22 | 244,000.00 | 246,000.00 | 231,000.00 | 231,000.00 | 229,459.02 | 93,384 |
| 2022-06-21 | 249,900.00 | 250,500.00 | 233,900.00 | 241,300.00 | 239,690.31 | 120,979 |
| 2022-06-20 | 254,200.00 | 256,500.00 | 245,100.00 | 247,500.00 | 245,848.95 | 87,811 |
| 2022-06-17 | 240,400.00 | 253,200.00 | 240,400.00 | 252,000.00 | 250,318.93 | 65,071 |
| 2022-06-16 | 240,500.00 | 255,900.00 | 240,500.00 | 247,800.00 | 246,146.95 | 88,955 |
| 2022-06-15 | 247,800.00 | 250,000.00 | 236,300.00 | 236,800.00 | 235,220.33 | 76,578 |
| 2022-06-14 | 240,500.00 | 249,400.00 | 240,000.00 | 247,800.00 | 246,146.95 | 80,851 |
| 2022-06-13 | 249,000.00 | 255,600.00 | 246,100.00 | 247,100.00 | 245,451.62 | 82,283 |
| 2022-06-10 | 253,000.00 | 259,200.00 | 247,300.00 | 257,700.00 | 255,980.91 | 75,050 |
| 2022-06-09 | 250,500.00 | 255,100.00 | 248,600.00 | 254,700.00 | 253,000.92 | 75,996 |
| 2022-06-08 | 256,900.00 | 259,500.00 | 250,200.00 | 253,200.00 | 251,510.93 | 76,207 |
| 2022-06-07 | 265,000.00 | 265,000.00 | 256,800.00 | 256,900.00 | 255,186.24 | 61,593 |
| 2022-06-03 | 272,900.00 | 272,900.00 | 264,600.00 | 265,000.00 | 263,232.21 | 54,456 |
| 2022-06-02 | 271,300.00 | 272,300.00 | 268,400.00 | 269,900.00 | 268,099.52 | 35,283 |
| 2022-05-31 | 270,300.00 | 274,500.00 | 268,600.00 | 270,200.00 | 268,397.52 | 51,115 |
| 2022-05-30 | 271,500.00 | 271,800.00 | 267,500.00 | 269,700.00 | 267,900.86 | 39,580 |
| 2022-05-27 | 271,000.00 | 272,500.00 | 265,000.00 | 267,000.00 | 265,218.87 | 38,099 |
| 2022-05-26 | 271,200.00 | 274,900.00 | 264,500.00 | 265,000.00 | 263,232.21 | 67,267 |
| 2022-05-25 | 274,100.00 | 275,900.00 | 268,000.00 | 269,900.00 | 268,099.52 | 66,377 |
| 2022-05-24 | 280,500.00 | 282,100.00 | 273,100.00 | 273,500.00 | 271,675.51 | 56,954 |
| 2022-05-23 | 286,000.00 | 286,000.00 | 277,500.00 | 280,500.00 | 278,628.81 | 79,912 |
| 2022-05-20 | 286,800.00 | 287,600.00 | 280,000.00 | 283,300.00 | 281,410.13 | 111,057 |
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.