ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 14,800.00 | 15,110.00 | 14,790.00 | 14,790.00 | 14,790.00 | 6,404 |
| 2024-04-30 | 14,340.00 | 14,790.00 | 14,340.00 | 14,790.00 | 14,790.00 | 8,731 |
| 2024-04-29 | 14,100.00 | 14,340.00 | 14,050.00 | 14,340.00 | 14,340.00 | 6,278 |
| 2024-04-26 | 14,070.00 | 14,100.00 | 13,920.00 | 14,100.00 | 14,100.00 | 5,412 |
| 2024-04-25 | 14,160.00 | 14,160.00 | 13,850.00 | 14,070.00 | 14,070.00 | 14,197 |
| 2024-04-24 | 14,000.00 | 14,160.00 | 13,970.00 | 14,160.00 | 14,160.00 | 6,270 |
| 2024-04-23 | 13,910.00 | 14,120.00 | 13,820.00 | 13,990.00 | 13,990.00 | 4,496 |
| 2024-04-22 | 13,590.00 | 14,200.00 | 13,590.00 | 13,810.00 | 13,810.00 | 10,667 |
| 2024-04-19 | 14,360.00 | 14,370.00 | 13,290.00 | 13,630.00 | 13,630.00 | 52,542 |
| 2024-04-18 | 13,800.00 | 14,560.00 | 13,780.00 | 14,360.00 | 14,360.00 | 11,459 |
| 2024-04-17 | 14,260.00 | 14,450.00 | 13,750.00 | 13,800.00 | 13,800.00 | 27,843 |
| 2024-04-16 | 14,780.00 | 14,780.00 | 14,280.00 | 14,340.00 | 14,340.00 | 14,227 |
| 2024-04-15 | 15,180.00 | 15,180.00 | 14,530.00 | 14,780.00 | 14,780.00 | 17,154 |
| 2024-04-12 | 15,000.00 | 15,300.00 | 15,000.00 | 15,180.00 | 15,180.00 | 5,499 |
| 2024-04-11 | 15,410.00 | 15,410.00 | 14,930.00 | 14,950.00 | 14,950.00 | 8,635 |
| 2024-04-09 | 15,400.00 | 15,900.00 | 15,200.00 | 15,400.00 | 15,400.00 | 8,581 |
| 2024-04-08 | 15,490.00 | 15,560.00 | 15,280.00 | 15,390.00 | 15,390.00 | 6,108 |
| 2024-04-05 | 15,470.00 | 15,560.00 | 15,330.00 | 15,490.00 | 15,490.00 | 8,085 |
| 2024-04-04 | 15,430.00 | 15,600.00 | 15,280.00 | 15,480.00 | 15,480.00 | 9,398 |
| 2024-04-03 | 15,540.00 | 15,680.00 | 15,220.00 | 15,430.00 | 15,430.00 | 8,358 |
| 2024-04-02 | 16,130.00 | 16,130.00 | 15,500.00 | 15,690.00 | 15,690.00 | 17,239 |
| 2024-04-01 | 15,970.00 | 16,250.00 | 15,900.00 | 16,130.00 | 16,130.00 | 7,891 |
| 2024-03-29 | 15,900.00 | 16,310.00 | 15,600.00 | 15,960.00 | 15,960.00 | 22,215 |
| 2024-03-28 | 16,360.00 | 16,360.00 | 15,650.00 | 15,900.00 | 15,900.00 | 21,864 |
| 2024-03-27 | 16,200.00 | 17,240.00 | 15,920.00 | 16,360.00 | 16,360.00 | 55,391 |
| 2024-03-26 | 15,680.00 | 16,440.00 | 15,420.00 | 16,240.00 | 16,240.00 | 45,189 |
| 2024-03-25 | 15,050.00 | 15,760.00 | 15,000.00 | 15,680.00 | 15,680.00 | 33,151 |
| 2024-03-22 | 14,890.00 | 15,090.00 | 14,620.00 | 15,050.00 | 15,050.00 | 13,642 |
| 2024-03-21 | 14,650.00 | 14,950.00 | 14,650.00 | 14,890.00 | 14,890.00 | 3,816 |
| 2024-03-20 | 14,670.00 | 14,720.00 | 14,480.00 | 14,610.00 | 14,610.00 | 6,106 |
| 2024-03-19 | 14,670.00 | 14,810.00 | 14,580.00 | 14,670.00 | 14,670.00 | 3,726 |
| 2024-03-18 | 14,630.00 | 14,870.00 | 14,520.00 | 14,670.00 | 14,670.00 | 10,434 |
| 2024-03-15 | 14,550.00 | 14,710.00 | 14,440.00 | 14,650.00 | 14,650.00 | 6,596 |
| 2024-03-14 | 14,910.00 | 15,040.00 | 14,550.00 | 14,560.00 | 14,560.00 | 10,462 |
| 2024-03-13 | 14,670.00 | 15,210.00 | 14,650.00 | 14,900.00 | 14,900.00 | 16,885 |
| 2024-03-12 | 14,590.00 | 14,710.00 | 14,490.00 | 14,610.00 | 14,610.00 | 7,119 |
| 2024-03-11 | 14,650.00 | 14,900.00 | 14,450.00 | 14,580.00 | 14,580.00 | 6,115 |
| 2024-03-08 | 14,450.00 | 14,750.00 | 14,250.00 | 14,750.00 | 14,750.00 | 11,313 |
| 2024-03-07 | 14,460.00 | 14,550.00 | 14,260.00 | 14,420.00 | 14,420.00 | 4,984 |
| 2024-03-06 | 14,300.00 | 14,840.00 | 14,250.00 | 14,460.00 | 14,460.00 | 5,972 |
| 2024-03-05 | 14,510.00 | 14,930.00 | 14,070.00 | 14,260.00 | 14,260.00 | 12,996 |
| 2024-03-04 | 14,570.00 | 14,680.00 | 14,460.00 | 14,460.00 | 14,460.00 | 8,534 |
| 2024-02-29 | 14,870.00 | 14,870.00 | 14,540.00 | 14,540.00 | 14,540.00 | 11,165 |
| 2024-02-28 | 14,930.00 | 15,000.00 | 14,720.00 | 14,880.00 | 14,880.00 | 4,810 |
| 2024-02-27 | 15,300.00 | 15,300.00 | 14,500.00 | 14,970.00 | 14,970.00 | 6,967 |
| 2024-02-26 | 14,910.00 | 15,370.00 | 14,900.00 | 15,140.00 | 15,140.00 | 11,461 |
| 2024-02-23 | 15,270.00 | 15,270.00 | 14,850.00 | 14,930.00 | 14,930.00 | 7,880 |
| 2024-02-22 | 15,100.00 | 15,160.00 | 14,960.00 | 14,980.00 | 14,980.00 | 4,329 |
| 2024-02-21 | 15,170.00 | 15,170.00 | 14,990.00 | 15,000.00 | 15,000.00 | 8,084 |
| 2024-02-20 | 15,120.00 | 15,220.00 | 15,000.00 | 15,130.00 | 15,130.00 | 5,154 |
| 2024-02-19 | 15,190.00 | 15,240.00 | 14,950.00 | 15,110.00 | 15,110.00 | 4,240 |
| 2024-02-16 | 14,970.00 | 15,250.00 | 14,920.00 | 15,200.00 | 15,200.00 | 7,815 |
| 2024-02-15 | 14,900.00 | 15,100.00 | 14,760.00 | 15,040.00 | 15,040.00 | 8,794 |
| 2024-02-14 | 14,700.00 | 15,000.00 | 14,670.00 | 14,840.00 | 14,840.00 | 5,197 |
| 2024-02-13 | 14,790.00 | 14,920.00 | 14,650.00 | 14,850.00 | 14,850.00 | 8,758 |
| 2024-02-08 | 14,650.00 | 14,800.00 | 14,560.00 | 14,790.00 | 14,790.00 | 5,558 |
| 2024-02-07 | 14,670.00 | 14,810.00 | 14,520.00 | 14,650.00 | 14,650.00 | 7,883 |
| 2024-02-06 | 14,830.00 | 14,830.00 | 14,600.00 | 14,660.00 | 14,660.00 | 6,608 |
| 2024-02-05 | 14,750.00 | 14,830.00 | 14,500.00 | 14,830.00 | 14,830.00 | 7,694 |
| 2024-02-02 | 14,620.00 | 14,850.00 | 14,580.00 | 14,750.00 | 14,750.00 | 11,722 |
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.