Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 285,000.00 | 286,900.00 | 280,300.00 | 284,000.00 | 282,105.46 | 48,140 |
| 2022-02-18 | 279,100.00 | 292,800.00 | 278,200.00 | 288,700.00 | 286,774.11 | 64,994 |
| 2022-02-17 | 291,400.00 | 293,700.00 | 279,000.00 | 286,500.00 | 284,588.79 | 88,620 |
| 2022-02-16 | 280,500.00 | 288,600.00 | 279,000.00 | 288,500.00 | 286,575.44 | 69,113 |
| 2022-02-15 | 273,700.00 | 280,700.00 | 270,000.00 | 272,500.00 | 270,682.18 | 52,929 |
| 2022-02-14 | 272,500.00 | 281,400.00 | 272,300.00 | 272,900.00 | 271,079.51 | 60,946 |
| 2022-02-11 | 277,500.00 | 284,900.00 | 276,800.00 | 281,700.00 | 279,820.81 | 65,677 |
| 2022-02-10 | 293,000.00 | 294,000.00 | 282,500.00 | 284,100.00 | 282,204.80 | 86,416 |
| 2022-02-09 | 291,000.00 | 293,500.00 | 286,700.00 | 292,000.00 | 290,052.10 | 76,965 |
| 2022-02-08 | 300,000.00 | 303,600.00 | 284,100.00 | 287,000.00 | 285,085.45 | 161,516 |
| 2022-02-07 | 287,500.00 | 308,100.00 | 277,800.00 | 296,900.00 | 294,919.41 | 213,653 |
| 2022-02-04 | 269,500.00 | 288,500.00 | 268,600.00 | 286,100.00 | 284,191.45 | 93,079 |
| 2022-02-03 | 265,600.00 | 279,500.00 | 261,300.00 | 271,500.00 | 269,688.85 | 124,013 |
| 2022-01-28 | 257,000.00 | 261,400.00 | 243,400.00 | 256,800.00 | 255,086.91 | 201,866 |
| 2022-01-27 | 275,000.00 | 285,000.00 | 260,000.00 | 262,500.00 | 260,748.89 | 135,623 |
| 2022-01-26 | 288,400.00 | 290,000.00 | 277,100.00 | 280,000.00 | 278,132.15 | 89,415 |
| 2022-01-25 | 298,600.00 | 300,400.00 | 285,100.00 | 288,600.00 | 286,674.78 | 64,134 |
| 2022-01-24 | 299,900.00 | 303,600.00 | 293,300.00 | 297,100.00 | 295,118.07 | 52,973 |
| 2022-01-21 | 308,400.00 | 313,000.00 | 299,300.00 | 301,100.00 | 299,091.39 | 58,996 |
| 2022-01-20 | 298,500.00 | 315,800.00 | 297,000.00 | 314,000.00 | 311,905.34 | 77,242 |
| 2022-01-19 | 304,300.00 | 307,000.00 | 295,000.00 | 299,200.00 | 297,204.07 | 42,951 |
| 2022-01-18 | 308,000.00 | 311,400.00 | 301,000.00 | 304,400.00 | 302,369.38 | 43,093 |
| 2022-01-17 | 302,700.00 | 311,600.00 | 302,700.00 | 307,900.00 | 305,846.03 | 51,415 |
| 2022-01-14 | 300,000.00 | 304,000.00 | 298,000.00 | 302,700.00 | 300,680.72 | 40,715 |
| 2022-01-13 | 314,900.00 | 315,000.00 | 301,900.00 | 307,000.00 | 304,952.03 | 80,340 |
| 2022-01-12 | 294,000.00 | 306,900.00 | 292,500.00 | 306,900.00 | 304,852.70 | 111,642 |
| 2022-01-11 | 299,000.00 | 299,900.00 | 288,000.00 | 289,700.00 | 287,767.44 | 73,999 |
| 2022-01-10 | 306,700.00 | 306,800.00 | 295,000.00 | 296,000.00 | 294,025.41 | 77,133 |
| 2022-01-07 | 308,100.00 | 314,700.00 | 304,900.00 | 307,200.00 | 305,150.70 | 59,183 |
| 2022-01-06 | 307,000.00 | 318,000.00 | 306,200.00 | 307,800.00 | 305,746.70 | 74,443 |
| 2022-01-05 | 328,400.00 | 328,500.00 | 315,600.00 | 317,400.00 | 315,282.66 | 87,581 |
| 2022-01-04 | 336,800.00 | 337,000.00 | 326,000.00 | 329,200.00 | 327,003.94 | 64,381 |
| 2022-01-03 | 350,000.00 | 353,900.00 | 330,500.00 | 331,500.00 | 329,288.60 | 105,408 |
| 2021-12-30 | 348,700.00 | 350,000.00 | 340,800.00 | 348,600.00 | 346,274.52 | 56,862 |
| 2021-12-29 | 349,000.00 | 351,600.00 | 341,000.00 | 344,600.00 | 342,301.21 | 78,453 |
| 2021-12-28 | 334,300.00 | 350,000.00 | 332,500.00 | 349,900.00 | 347,267.85 | 146,772 |
| 2021-12-27 | 333,000.00 | 335,000.00 | 329,700.00 | 330,000.00 | 327,517.55 | 37,088 |
| 2021-12-24 | 337,300.00 | 337,300.00 | 329,400.00 | 332,200.00 | 329,701.00 | 43,354 |
| 2021-12-23 | 333,000.00 | 338,800.00 | 330,000.00 | 332,900.00 | 330,395.74 | 57,401 |
| 2021-12-22 | 331,000.00 | 334,800.00 | 322,900.00 | 329,000.00 | 326,525.07 | 59,456 |
| 2021-12-21 | 323,900.00 | 327,000.00 | 312,500.00 | 327,000.00 | 324,540.12 | 80,856 |
| 2021-12-20 | 323,900.00 | 326,200.00 | 319,200.00 | 321,800.00 | 319,379.24 | 38,348 |
| 2021-12-17 | 322,400.00 | 326,500.00 | 321,000.00 | 325,300.00 | 322,852.91 | 67,218 |
| 2021-12-16 | 331,000.00 | 334,900.00 | 330,000.00 | 330,500.00 | 328,013.79 | 58,780 |
| 2021-12-15 | 325,000.00 | 329,400.00 | 320,600.00 | 326,600.00 | 324,143.13 | 50,106 |
| 2021-12-14 | 326,000.00 | 326,900.00 | 320,000.00 | 325,000.00 | 322,555.16 | 87,964 |
| 2021-12-13 | 352,000.00 | 352,000.00 | 329,400.00 | 330,000.00 | 327,517.55 | 162,603 |
| 2021-12-10 | 346,800.00 | 354,500.00 | 343,600.00 | 348,600.00 | 345,977.63 | 88,732 |
| 2021-12-09 | 343,600.00 | 351,400.00 | 338,500.00 | 351,400.00 | 348,756.57 | 121,136 |
| 2021-12-08 | 335,000.00 | 349,100.00 | 332,300.00 | 343,500.00 | 340,916.00 | 147,139 |
| 2021-12-07 | 329,900.00 | 335,900.00 | 325,200.00 | 328,500.00 | 326,028.84 | 80,432 |
| 2021-12-06 | 328,500.00 | 328,600.00 | 316,000.00 | 326,400.00 | 323,944.63 | 86,807 |
| 2021-12-03 | 321,000.00 | 331,000.00 | 320,000.00 | 329,000.00 | 326,525.07 | 97,884 |
| 2021-12-02 | 336,900.00 | 339,000.00 | 313,500.00 | 317,500.00 | 315,111.58 | 179,348 |
| 2021-12-01 | 344,900.00 | 347,900.00 | 326,400.00 | 341,200.00 | 338,633.30 | 125,316 |
| 2021-11-30 | 350,000.00 | 356,800.00 | 341,000.00 | 344,800.00 | 342,206.22 | 128,156 |
| 2021-11-29 | 333,500.00 | 349,900.00 | 330,000.00 | 344,300.00 | 341,709.98 | 101,423 |
| 2021-11-26 | 349,200.00 | 354,900.00 | 340,600.00 | 345,200.00 | 342,603.21 | 108,483 |
| 2021-11-25 | 354,600.00 | 360,000.00 | 345,900.00 | 346,100.00 | 343,496.44 | 94,128 |
| 2021-11-24 | 336,400.00 | 349,500.00 | 331,700.00 | 348,100.00 | 345,481.39 | 95,606 |
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.