Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 269,800.00 | 286,900.00 | 267,900.00 | 283,200.00 | 281,310.80 | 180,979 |
| 2022-05-18 | 274,500.00 | 281,400.00 | 274,500.00 | 279,900.00 | 278,032.81 | 143,532 |
| 2022-05-17 | 253,300.00 | 270,900.00 | 253,300.00 | 270,400.00 | 268,596.19 | 124,006 |
| 2022-05-16 | 252,600.00 | 264,900.00 | 252,600.00 | 255,100.00 | 253,398.25 | 110,296 |
| 2022-05-13 | 246,200.00 | 252,800.00 | 246,200.00 | 250,200.00 | 248,530.94 | 72,843 |
| 2022-05-12 | 260,000.00 | 265,900.00 | 244,900.00 | 246,200.00 | 244,557.62 | 241,297 |
| 2022-05-11 | 268,100.00 | 269,100.00 | 262,000.00 | 265,800.00 | 264,026.87 | 87,821 |
| 2022-05-10 | 257,100.00 | 270,000.00 | 252,500.00 | 270,000.00 | 268,198.86 | 92,383 |
| 2022-05-09 | 274,500.00 | 274,500.00 | 262,000.00 | 264,700.00 | 262,934.21 | 105,963 |
| 2022-05-06 | 275,500.00 | 283,100.00 | 274,900.00 | 276,200.00 | 274,357.50 | 70,791 |
| 2022-05-04 | 282,100.00 | 284,400.00 | 279,000.00 | 280,300.00 | 278,430.15 | 100,940 |
| 2022-05-03 | 274,900.00 | 281,000.00 | 274,900.00 | 277,500.00 | 275,648.82 | 72,950 |
| 2022-05-02 | 275,200.00 | 276,600.00 | 271,100.00 | 274,000.00 | 272,172.17 | 87,379 |
| 2022-04-29 | 272,800.00 | 281,500.00 | 271,000.00 | 279,500.00 | 277,635.48 | 107,153 |
| 2022-04-28 | 271,900.00 | 273,400.00 | 268,800.00 | 270,600.00 | 268,794.85 | 59,541 |
| 2022-04-27 | 268,000.00 | 273,000.00 | 267,000.00 | 270,000.00 | 268,198.86 | 103,194 |
| 2022-04-26 | 277,200.00 | 283,000.00 | 274,000.00 | 276,500.00 | 274,655.50 | 84,488 |
| 2022-04-25 | 272,500.00 | 283,500.00 | 271,500.00 | 273,400.00 | 271,576.18 | 161,893 |
| 2022-04-22 | 277,500.00 | 278,000.00 | 272,600.00 | 275,300.00 | 273,463.50 | 109,012 |
| 2022-04-21 | 283,000.00 | 284,900.00 | 278,100.00 | 278,600.00 | 276,741.49 | 147,283 |
| 2022-04-20 | 282,000.00 | 284,000.00 | 277,200.00 | 280,200.00 | 278,330.81 | 140,047 |
| 2022-04-19 | 289,300.00 | 291,200.00 | 278,000.00 | 279,500.00 | 277,635.48 | 332,375 |
| 2022-04-18 | 297,000.00 | 297,100.00 | 287,300.00 | 288,000.00 | 286,078.78 | 157,539 |
| 2022-04-15 | 306,900.00 | 307,700.00 | 298,500.00 | 299,600.00 | 297,601.40 | 159,742 |
| 2022-04-14 | 312,700.00 | 319,400.00 | 310,100.00 | 311,000.00 | 308,925.35 | 69,694 |
| 2022-04-13 | 309,000.00 | 314,300.00 | 305,200.00 | 312,600.00 | 310,514.68 | 51,364 |
| 2022-04-12 | 309,500.00 | 309,500.00 | 301,500.00 | 308,300.00 | 306,243.36 | 69,584 |
| 2022-04-11 | 332,000.00 | 333,200.00 | 309,000.00 | 309,500.00 | 307,435.36 | 126,970 |
| 2022-04-08 | 324,500.00 | 333,000.00 | 322,400.00 | 331,500.00 | 329,288.60 | 105,645 |
| 2022-04-07 | 330,200.00 | 330,200.00 | 318,900.00 | 320,400.00 | 318,262.64 | 122,001 |
| 2022-04-06 | 333,600.00 | 338,300.00 | 327,200.00 | 334,000.00 | 331,771.92 | 107,738 |
| 2022-04-05 | 341,100.00 | 343,200.00 | 337,200.00 | 339,900.00 | 337,632.56 | 73,753 |
| 2022-04-04 | 335,000.00 | 341,900.00 | 334,300.00 | 337,200.00 | 334,950.57 | 60,531 |
| 2022-04-01 | 336,800.00 | 342,500.00 | 333,000.00 | 338,300.00 | 336,043.23 | 55,661 |
| 2022-03-31 | 330,300.00 | 342,200.00 | 329,000.00 | 338,000.00 | 335,745.23 | 82,953 |
| 2022-03-30 | 336,300.00 | 337,900.00 | 332,000.00 | 333,100.00 | 330,877.92 | 66,135 |
| 2022-03-29 | 322,100.00 | 335,400.00 | 321,000.00 | 335,400.00 | 333,162.58 | 158,224 |
| 2022-03-28 | 317,200.00 | 319,600.00 | 311,500.00 | 316,400.00 | 314,289.33 | 44,757 |
| 2022-03-25 | 320,000.00 | 320,000.00 | 316,000.00 | 316,900.00 | 314,785.99 | 43,524 |
| 2022-03-24 | 311,100.00 | 317,400.00 | 308,100.00 | 317,000.00 | 314,885.32 | 44,419 |
| 2022-03-23 | 319,600.00 | 319,600.00 | 311,000.00 | 314,100.00 | 312,004.67 | 53,849 |
| 2022-03-22 | 310,000.00 | 312,700.00 | 305,000.00 | 310,400.00 | 308,329.35 | 49,646 |
| 2022-03-21 | 315,900.00 | 315,900.00 | 308,100.00 | 308,700.00 | 306,640.69 | 73,499 |
| 2022-03-18 | 308,100.00 | 313,700.00 | 305,000.00 | 308,900.00 | 306,839.36 | 101,798 |
| 2022-03-17 | 288,100.00 | 309,500.00 | 287,400.00 | 304,000.00 | 301,972.05 | 196,885 |
| 2022-03-16 | 274,300.00 | 280,400.00 | 273,000.00 | 279,500.00 | 277,635.48 | 73,033 |
| 2022-03-15 | 266,000.00 | 271,000.00 | 260,000.00 | 270,000.00 | 268,198.86 | 62,385 |
| 2022-03-14 | 290,300.00 | 290,400.00 | 262,200.00 | 267,400.00 | 265,616.20 | 186,907 |
| 2022-03-11 | 292,700.00 | 293,900.00 | 289,100.00 | 290,300.00 | 288,363.44 | 43,232 |
| 2022-03-10 | 283,000.00 | 293,900.00 | 283,000.00 | 293,900.00 | 291,939.42 | 99,880 |
| 2022-03-08 | 275,500.00 | 284,200.00 | 275,000.00 | 276,500.00 | 274,655.50 | 49,900 |
| 2022-03-07 | 277,300.00 | 285,000.00 | 275,300.00 | 281,300.00 | 279,423.47 | 52,167 |
| 2022-03-04 | 292,900.00 | 293,600.00 | 282,000.00 | 283,800.00 | 281,906.80 | 69,778 |
| 2022-03-03 | 295,000.00 | 296,200.00 | 290,500.00 | 292,900.00 | 290,946.09 | 50,594 |
| 2022-03-02 | 282,900.00 | 293,500.00 | 281,300.00 | 291,900.00 | 289,952.76 | 71,661 |
| 2022-02-28 | 281,100.00 | 289,500.00 | 278,800.00 | 283,000.00 | 281,112.13 | 64,907 |
| 2022-02-25 | 280,100.00 | 285,700.00 | 277,200.00 | 281,700.00 | 279,820.81 | 91,475 |
| 2022-02-24 | 287,500.00 | 287,500.00 | 273,000.00 | 273,000.00 | 271,178.84 | 107,619 |
| 2022-02-23 | 283,900.00 | 290,100.00 | 283,900.00 | 289,500.00 | 287,568.77 | 47,575 |
| 2022-02-22 | 278,500.00 | 291,100.00 | 278,500.00 | 283,600.00 | 281,708.13 | 56,696 |
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.