ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 14,430.00 | 14,620.00 | 14,120.00 | 14,620.00 | 14,620.00 | 15,050 |
| 2024-01-31 | 14,700.00 | 14,760.00 | 14,470.00 | 14,530.00 | 14,530.00 | 13,031 |
| 2024-01-30 | 14,670.00 | 14,780.00 | 14,550.00 | 14,630.00 | 14,630.00 | 4,617 |
| 2024-01-29 | 14,750.00 | 14,750.00 | 14,530.00 | 14,630.00 | 14,630.00 | 5,034 |
| 2024-01-26 | 14,690.00 | 14,780.00 | 14,570.00 | 14,700.00 | 14,700.00 | 7,484 |
| 2024-01-25 | 15,030.00 | 15,060.00 | 14,600.00 | 14,660.00 | 14,660.00 | 23,151 |
| 2024-01-24 | 15,250.00 | 15,250.00 | 14,970.00 | 15,090.00 | 15,090.00 | 8,058 |
| 2024-01-23 | 15,150.00 | 15,280.00 | 15,050.00 | 15,200.00 | 15,200.00 | 7,635 |
| 2024-01-22 | 15,250.00 | 15,250.00 | 15,010.00 | 15,120.00 | 15,120.00 | 9,977 |
| 2024-01-19 | 15,040.00 | 15,290.00 | 15,040.00 | 15,220.00 | 15,220.00 | 8,706 |
| 2024-01-18 | 15,040.00 | 15,390.00 | 14,940.00 | 15,040.00 | 15,040.00 | 17,264 |
| 2024-01-17 | 15,220.00 | 15,330.00 | 14,900.00 | 15,000.00 | 15,000.00 | 23,617 |
| 2024-01-16 | 15,400.00 | 15,840.00 | 15,250.00 | 15,300.00 | 15,300.00 | 15,246 |
| 2024-01-15 | 15,730.00 | 15,730.00 | 15,380.00 | 15,450.00 | 15,450.00 | 14,361 |
| 2024-01-12 | 16,140.00 | 16,140.00 | 15,590.00 | 15,730.00 | 15,730.00 | 46,253 |
| 2024-01-11 | 16,000.00 | 16,240.00 | 15,930.00 | 16,110.00 | 16,110.00 | 6,298 |
| 2024-01-10 | 16,370.00 | 16,490.00 | 15,980.00 | 16,050.00 | 16,050.00 | 20,292 |
| 2024-01-09 | 16,100.00 | 16,430.00 | 15,990.00 | 16,390.00 | 16,390.00 | 16,656 |
| 2024-01-08 | 16,230.00 | 16,230.00 | 15,830.00 | 16,000.00 | 16,000.00 | 20,683 |
| 2024-01-05 | 16,510.00 | 17,050.00 | 16,240.00 | 16,310.00 | 16,310.00 | 27,536 |
| 2024-01-04 | 17,180.00 | 17,180.00 | 16,430.00 | 16,510.00 | 16,510.00 | 39,802 |
| 2024-01-03 | 17,480.00 | 17,480.00 | 16,870.00 | 17,240.00 | 17,240.00 | 50,100 |
| 2024-01-02 | 16,140.00 | 17,500.00 | 16,130.00 | 17,500.00 | 17,500.00 | 110,361 |
| 2023-12-28 | 15,490.00 | 16,170.00 | 15,400.00 | 16,140.00 | 16,140.00 | 33,588 |
| 2023-12-27 | 15,300.00 | 15,650.00 | 15,300.00 | 15,520.00 | 15,520.00 | 20,668 |
| 2023-12-26 | 15,130.00 | 15,350.00 | 14,920.00 | 15,290.00 | 15,290.00 | 13,696 |
| 2023-12-22 | 14,880.00 | 15,190.00 | 14,660.00 | 15,120.00 | 15,120.00 | 16,444 |
| 2023-12-21 | 14,980.00 | 14,990.00 | 14,800.00 | 14,870.00 | 14,870.00 | 9,297 |
| 2023-12-20 | 15,000.00 | 15,380.00 | 14,990.00 | 15,060.00 | 15,060.00 | 18,407 |
| 2023-12-19 | 14,710.00 | 15,130.00 | 14,560.00 | 14,940.00 | 14,940.00 | 14,042 |
| 2023-12-18 | 14,700.00 | 15,100.00 | 14,660.00 | 14,700.00 | 14,700.00 | 11,651 |
| 2023-12-15 | 15,290.00 | 15,550.00 | 14,690.00 | 14,700.00 | 14,700.00 | 30,770 |
| 2023-12-14 | 15,200.00 | 15,290.00 | 15,090.00 | 15,290.00 | 15,290.00 | 14,554 |
| 2023-12-13 | 15,470.00 | 15,470.00 | 15,090.00 | 15,200.00 | 15,200.00 | 12,894 |
| 2023-12-12 | 15,410.00 | 15,640.00 | 15,260.00 | 15,480.00 | 15,480.00 | 16,361 |
| 2023-12-11 | 15,280.00 | 15,500.00 | 15,100.00 | 15,390.00 | 15,390.00 | 10,579 |
| 2023-12-08 | 15,430.00 | 15,440.00 | 15,070.00 | 15,310.00 | 15,310.00 | 18,461 |
| 2023-12-07 | 14,930.00 | 15,830.00 | 14,930.00 | 15,430.00 | 15,430.00 | 55,692 |
| 2023-12-06 | 15,160.00 | 15,160.00 | 14,890.00 | 14,930.00 | 14,930.00 | 9,257 |
| 2023-12-05 | 15,130.00 | 15,220.00 | 15,020.00 | 15,150.00 | 15,150.00 | 4,215 |
| 2023-12-04 | 15,320.00 | 15,440.00 | 15,080.00 | 15,120.00 | 15,120.00 | 9,783 |
| 2023-12-01 | 15,130.00 | 15,810.00 | 15,080.00 | 15,320.00 | 15,320.00 | 13,390 |
| 2023-11-30 | 15,290.00 | 15,290.00 | 15,000.00 | 15,130.00 | 15,130.00 | 6,754 |
| 2023-11-29 | 15,230.00 | 15,230.00 | 15,060.00 | 15,130.00 | 15,130.00 | 11,185 |
| 2023-11-28 | 15,170.00 | 15,240.00 | 15,060.00 | 15,190.00 | 15,190.00 | 5,826 |
| 2023-11-27 | 15,690.00 | 15,690.00 | 15,010.00 | 15,170.00 | 15,170.00 | 9,235 |
| 2023-11-24 | 15,410.00 | 15,430.00 | 15,150.00 | 15,220.00 | 15,220.00 | 16,892 |
| 2023-11-23 | 15,430.00 | 15,500.00 | 15,270.00 | 15,400.00 | 15,400.00 | 20,539 |
| 2023-11-22 | 15,990.00 | 15,990.00 | 15,280.00 | 15,430.00 | 15,430.00 | 34,772 |
| 2023-11-21 | 15,790.00 | 16,210.00 | 15,190.00 | 15,990.00 | 15,990.00 | 62,661 |
| 2023-11-20 | 14,520.00 | 15,600.00 | 14,450.00 | 15,420.00 | 15,420.00 | 65,472 |
| 2023-11-17 | 14,860.00 | 14,860.00 | 14,200.00 | 14,520.00 | 14,520.00 | 20,694 |
| 2023-11-16 | 14,550.00 | 14,650.00 | 14,320.00 | 14,600.00 | 14,600.00 | 8,615 |
| 2023-11-15 | 14,600.00 | 14,700.00 | 14,460.00 | 14,650.00 | 14,650.00 | 14,036 |
| 2023-11-14 | 14,240.00 | 14,620.00 | 14,240.00 | 14,550.00 | 14,550.00 | 15,707 |
| 2023-11-13 | 14,300.00 | 14,550.00 | 13,840.00 | 14,280.00 | 14,280.00 | 34,945 |
| 2023-11-10 | 14,200.00 | 14,250.00 | 13,580.00 | 14,120.00 | 14,120.00 | 14,579 |
| 2023-11-09 | 14,350.00 | 14,470.00 | 14,200.00 | 14,250.00 | 14,250.00 | 13,756 |
| 2023-11-08 | 13,850.00 | 14,530.00 | 13,850.00 | 14,300.00 | 14,300.00 | 17,692 |
| 2023-11-07 | 14,300.00 | 14,370.00 | 13,780.00 | 14,100.00 | 14,100.00 | 22,895 |
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.