ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 12,450.00 | 12,700.00 | 12,450.00 | 12,560.00 | 12,560.00 | 3,580 |
| 2024-07-29 | 12,630.00 | 12,800.00 | 12,450.00 | 12,590.00 | 12,590.00 | 4,676 |
| 2024-07-26 | 12,340.00 | 12,680.00 | 12,340.00 | 12,620.00 | 12,620.00 | 6,332 |
| 2024-07-25 | 12,710.00 | 13,030.00 | 12,410.00 | 12,530.00 | 12,530.00 | 4,352 |
| 2024-07-24 | 12,710.00 | 13,380.00 | 12,600.00 | 12,710.00 | 12,710.00 | 5,285 |
| 2024-07-23 | 12,890.00 | 13,000.00 | 12,700.00 | 12,800.00 | 12,800.00 | 4,721 |
| 2024-07-22 | 12,870.00 | 13,000.00 | 12,750.00 | 12,890.00 | 12,890.00 | 6,734 |
| 2024-07-19 | 12,980.00 | 12,980.00 | 12,730.00 | 12,870.00 | 12,870.00 | 5,432 |
| 2024-07-18 | 13,420.00 | 13,420.00 | 12,980.00 | 12,980.00 | 12,980.00 | 12,020 |
| 2024-07-17 | 12,910.00 | 13,670.00 | 12,910.00 | 13,420.00 | 13,420.00 | 23,462 |
| 2024-07-16 | 13,090.00 | 13,090.00 | 12,870.00 | 13,000.00 | 13,000.00 | 8,776 |
| 2024-07-15 | 13,100.00 | 13,170.00 | 13,000.00 | 13,050.00 | 13,050.00 | 5,714 |
| 2024-07-12 | 13,000.00 | 13,550.00 | 13,000.00 | 13,100.00 | 13,100.00 | 5,646 |
| 2024-07-11 | 13,420.00 | 13,650.00 | 13,040.00 | 13,100.00 | 13,100.00 | 8,358 |
| 2024-07-10 | 13,940.00 | 13,940.00 | 13,390.00 | 13,420.00 | 13,420.00 | 12,382 |
| 2024-07-09 | 12,700.00 | 14,750.00 | 12,610.00 | 13,650.00 | 13,650.00 | 91,711 |
| 2024-07-08 | 12,350.00 | 12,810.00 | 12,350.00 | 12,700.00 | 12,700.00 | 11,043 |
| 2024-07-05 | 12,200.00 | 12,350.00 | 12,100.00 | 12,340.00 | 12,340.00 | 5,921 |
| 2024-07-04 | 12,160.00 | 12,260.00 | 12,020.00 | 12,230.00 | 12,230.00 | 4,163 |
| 2024-07-03 | 12,410.00 | 12,410.00 | 12,010.00 | 12,160.00 | 12,160.00 | 13,629 |
| 2024-07-02 | 12,430.00 | 12,540.00 | 12,260.00 | 12,420.00 | 12,420.00 | 7,607 |
| 2024-07-01 | 12,550.00 | 12,580.00 | 12,380.00 | 12,500.00 | 12,500.00 | 3,818 |
| 2024-06-28 | 12,500.00 | 12,580.00 | 12,440.00 | 12,520.00 | 12,520.00 | 3,885 |
| 2024-06-27 | 12,610.00 | 12,700.00 | 12,500.00 | 12,500.00 | 12,500.00 | 3,810 |
| 2024-06-26 | 12,480.00 | 12,720.00 | 12,460.00 | 12,720.00 | 12,720.00 | 4,569 |
| 2024-06-25 | 12,800.00 | 12,880.00 | 12,480.00 | 12,550.00 | 12,550.00 | 13,586 |
| 2024-06-24 | 13,060.00 | 13,060.00 | 12,730.00 | 12,840.00 | 12,840.00 | 13,480 |
| 2024-06-21 | 13,090.00 | 13,270.00 | 12,980.00 | 13,060.00 | 13,060.00 | 6,208 |
| 2024-06-20 | 12,950.00 | 13,270.00 | 12,700.00 | 13,020.00 | 13,020.00 | 9,669 |
| 2024-06-19 | 12,930.00 | 12,990.00 | 12,900.00 | 12,970.00 | 12,970.00 | 6,513 |
| 2024-06-18 | 13,120.00 | 13,120.00 | 12,700.00 | 13,000.00 | 13,000.00 | 17,293 |
| 2024-06-17 | 13,380.00 | 13,380.00 | 13,040.00 | 13,120.00 | 13,120.00 | 8,664 |
| 2024-06-14 | 13,570.00 | 13,570.00 | 12,940.00 | 13,390.00 | 13,390.00 | 25,453 |
| 2024-06-13 | 13,750.00 | 13,750.00 | 13,540.00 | 13,540.00 | 13,540.00 | 8,661 |
| 2024-06-12 | 13,560.00 | 13,770.00 | 13,550.00 | 13,750.00 | 13,750.00 | 5,812 |
| 2024-06-11 | 13,540.00 | 13,720.00 | 13,530.00 | 13,560.00 | 13,560.00 | 12,439 |
| 2024-06-10 | 13,650.00 | 13,650.00 | 13,520.00 | 13,540.00 | 13,540.00 | 10,054 |
| 2024-06-07 | 13,730.00 | 13,820.00 | 13,610.00 | 13,640.00 | 13,640.00 | 8,163 |
| 2024-06-05 | 13,900.00 | 13,900.00 | 13,630.00 | 13,730.00 | 13,730.00 | 11,200 |
| 2024-06-04 | 14,070.00 | 14,080.00 | 13,800.00 | 13,900.00 | 13,900.00 | 11,447 |
| 2024-06-03 | 13,740.00 | 14,720.00 | 13,710.00 | 14,070.00 | 14,070.00 | 17,608 |
| 2024-05-31 | 13,780.00 | 13,920.00 | 13,670.00 | 13,740.00 | 13,740.00 | 5,579 |
| 2024-05-30 | 13,960.00 | 13,960.00 | 13,770.00 | 13,840.00 | 13,840.00 | 3,787 |
| 2024-05-29 | 13,910.00 | 14,080.00 | 13,820.00 | 13,960.00 | 13,960.00 | 5,491 |
| 2024-05-28 | 13,870.00 | 13,990.00 | 13,810.00 | 13,920.00 | 13,920.00 | 5,369 |
| 2024-05-27 | 13,770.00 | 13,970.00 | 13,700.00 | 13,970.00 | 13,970.00 | 5,716 |
| 2024-05-24 | 13,840.00 | 13,840.00 | 13,640.00 | 13,790.00 | 13,790.00 | 8,111 |
| 2024-05-23 | 14,040.00 | 14,040.00 | 13,670.00 | 13,720.00 | 13,720.00 | 26,227 |
| 2024-05-22 | 14,090.00 | 14,090.00 | 13,900.00 | 13,980.00 | 13,980.00 | 3,113 |
| 2024-05-21 | 14,060.00 | 14,060.00 | 13,780.00 | 13,970.00 | 13,970.00 | 3,584 |
| 2024-05-20 | 13,960.00 | 14,090.00 | 13,860.00 | 13,920.00 | 13,920.00 | 8,062 |
| 2024-05-17 | 14,150.00 | 14,170.00 | 13,900.00 | 14,130.00 | 14,130.00 | 6,710 |
| 2024-05-16 | 14,140.00 | 14,190.00 | 13,980.00 | 14,140.00 | 14,140.00 | 12,873 |
| 2024-05-14 | 13,950.00 | 14,140.00 | 13,930.00 | 14,140.00 | 14,140.00 | 12,470 |
| 2024-05-13 | 14,420.00 | 14,420.00 | 13,700.00 | 13,920.00 | 13,920.00 | 13,542 |
| 2024-05-10 | 14,430.00 | 14,520.00 | 14,200.00 | 14,370.00 | 14,370.00 | 7,037 |
| 2024-05-09 | 14,800.00 | 14,800.00 | 14,400.00 | 14,440.00 | 14,440.00 | 13,114 |
| 2024-05-08 | 14,900.00 | 15,000.00 | 14,510.00 | 14,800.00 | 14,800.00 | 16,678 |
| 2024-05-07 | 14,820.00 | 14,950.00 | 14,750.00 | 14,930.00 | 14,930.00 | 5,542 |
| 2024-05-03 | 14,790.00 | 14,900.00 | 14,590.00 | 14,820.00 | 14,820.00 | 8,458 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.