ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 14,200.00 | 14,390.00 | 13,860.00 | 14,220.00 | 14,220.00 | 19,378 |
| 2023-11-03 | 13,320.00 | 14,100.00 | 13,180.00 | 13,930.00 | 13,930.00 | 14,472 |
| 2023-11-02 | 12,640.00 | 13,430.00 | 12,640.00 | 13,320.00 | 13,320.00 | 12,226 |
| 2023-11-01 | 12,500.00 | 12,980.00 | 12,500.00 | 12,840.00 | 12,840.00 | 11,790 |
| 2023-10-31 | 13,250.00 | 13,490.00 | 12,560.00 | 12,700.00 | 12,700.00 | 13,774 |
| 2023-10-30 | 13,120.00 | 13,540.00 | 12,960.00 | 13,360.00 | 13,360.00 | 13,982 |
| 2023-10-27 | 12,560.00 | 13,340.00 | 12,560.00 | 13,120.00 | 13,120.00 | 13,419 |
| 2023-10-26 | 13,320.00 | 13,370.00 | 12,410.00 | 12,790.00 | 12,790.00 | 21,706 |
| 2023-10-25 | 13,890.00 | 13,890.00 | 13,310.00 | 13,540.00 | 13,540.00 | 4,823 |
| 2023-10-24 | 13,520.00 | 13,700.00 | 13,160.00 | 13,590.00 | 13,590.00 | 12,423 |
| 2023-10-23 | 13,640.00 | 13,750.00 | 13,430.00 | 13,650.00 | 13,650.00 | 8,547 |
| 2023-10-20 | 13,760.00 | 13,850.00 | 13,420.00 | 13,710.00 | 13,710.00 | 13,949 |
| 2023-10-19 | 14,300.00 | 14,300.00 | 13,800.00 | 13,910.00 | 13,910.00 | 19,662 |
| 2023-10-18 | 14,860.00 | 14,860.00 | 14,320.00 | 14,530.00 | 14,530.00 | 11,411 |
| 2023-10-17 | 14,350.00 | 14,920.00 | 14,350.00 | 14,900.00 | 14,900.00 | 18,331 |
| 2023-10-16 | 14,200.00 | 14,460.00 | 13,980.00 | 14,340.00 | 14,340.00 | 14,239 |
| 2023-10-13 | 14,800.00 | 14,800.00 | 14,170.00 | 14,220.00 | 14,220.00 | 16,521 |
| 2023-10-12 | 14,460.00 | 14,730.00 | 14,380.00 | 14,580.00 | 14,580.00 | 10,417 |
| 2023-10-11 | 14,150.00 | 14,550.00 | 14,120.00 | 14,450.00 | 14,450.00 | 8,310 |
| 2023-10-10 | 14,740.00 | 14,880.00 | 13,980.00 | 14,170.00 | 14,170.00 | 13,882 |
| 2023-10-06 | 14,680.00 | 14,900.00 | 14,480.00 | 14,660.00 | 14,660.00 | 10,451 |
| 2023-10-05 | 14,560.00 | 14,800.00 | 14,240.00 | 14,460.00 | 14,460.00 | 20,014 |
| 2023-10-04 | 15,060.00 | 15,080.00 | 14,000.00 | 14,300.00 | 14,300.00 | 45,091 |
| 2023-09-27 | 15,360.00 | 15,360.00 | 14,890.00 | 15,330.00 | 15,330.00 | 11,674 |
| 2023-09-26 | 15,190.00 | 15,200.00 | 14,930.00 | 14,950.00 | 14,950.00 | 26,843 |
| 2023-09-25 | 15,450.00 | 15,510.00 | 14,960.00 | 15,010.00 | 15,010.00 | 46,756 |
| 2023-09-22 | 15,320.00 | 15,590.00 | 15,290.00 | 15,400.00 | 15,400.00 | 14,917 |
| 2023-09-21 | 15,810.00 | 15,980.00 | 15,460.00 | 15,610.00 | 15,610.00 | 22,224 |
| 2023-09-20 | 16,140.00 | 16,200.00 | 15,830.00 | 15,980.00 | 15,980.00 | 18,614 |
| 2023-09-19 | 16,360.00 | 16,420.00 | 15,880.00 | 16,140.00 | 16,140.00 | 24,994 |
| 2023-09-18 | 17,090.00 | 17,090.00 | 16,410.00 | 16,440.00 | 16,440.00 | 26,353 |
| 2023-09-15 | 16,660.00 | 17,070.00 | 16,580.00 | 16,870.00 | 16,870.00 | 35,501 |
| 2023-09-14 | 16,630.00 | 16,770.00 | 16,520.00 | 16,740.00 | 16,740.00 | 12,380 |
| 2023-09-13 | 16,800.00 | 16,980.00 | 16,490.00 | 16,630.00 | 16,630.00 | 27,004 |
| 2023-09-12 | 16,950.00 | 17,270.00 | 16,610.00 | 16,770.00 | 16,770.00 | 54,432 |
| 2023-09-11 | 16,840.00 | 17,180.00 | 16,610.00 | 16,810.00 | 16,810.00 | 37,066 |
| 2023-09-08 | 16,120.00 | 16,980.00 | 15,990.00 | 16,840.00 | 16,840.00 | 51,936 |
| 2023-09-07 | 16,650.00 | 16,830.00 | 16,000.00 | 16,170.00 | 16,170.00 | 33,847 |
| 2023-09-06 | 15,800.00 | 17,190.00 | 15,750.00 | 16,750.00 | 16,750.00 | 66,309 |
| 2023-09-05 | 16,030.00 | 16,200.00 | 15,660.00 | 15,950.00 | 15,950.00 | 32,023 |
| 2023-09-04 | 16,510.00 | 16,610.00 | 15,730.00 | 16,030.00 | 16,030.00 | 72,238 |
| 2023-09-01 | 17,050.00 | 17,290.00 | 16,460.00 | 16,460.00 | 16,460.00 | 81,234 |
| 2023-08-31 | 17,010.00 | 17,190.00 | 16,610.00 | 17,050.00 | 17,050.00 | 65,855 |
| 2023-08-30 | 16,400.00 | 17,810.00 | 15,790.00 | 17,080.00 | 17,080.00 | 252,599 |
| 2023-08-29 | 15,850.00 | 16,540.00 | 15,710.00 | 16,180.00 | 16,180.00 | 143,756 |
| 2023-08-28 | 16,060.00 | 16,300.00 | 15,150.00 | 15,800.00 | 15,800.00 | 446,950 |
| 2023-08-25 | 18,810.00 | 19,470.00 | 18,690.00 | 18,810.00 | 18,810.00 | 8,068 |
| 2023-08-24 | 19,090.00 | 19,450.00 | 19,010.00 | 19,050.00 | 19,050.00 | 8,156 |
| 2023-08-23 | 19,020.00 | 19,490.00 | 18,970.00 | 19,090.00 | 19,090.00 | 8,252 |
| 2023-08-22 | 20,000.00 | 20,050.00 | 19,150.00 | 19,260.00 | 19,260.00 | 13,948 |
| 2023-08-21 | 20,050.00 | 20,500.00 | 19,760.00 | 20,000.00 | 20,000.00 | 9,990 |
| 2023-08-18 | 20,100.00 | 20,300.00 | 19,620.00 | 20,100.00 | 20,100.00 | 14,375 |
| 2023-08-17 | 20,800.00 | 20,900.00 | 19,880.00 | 20,100.00 | 20,100.00 | 26,469 |
| 2023-08-16 | 21,800.00 | 22,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 29,050 |
| 2023-08-14 | 19,950.00 | 23,650.00 | 19,500.00 | 21,700.00 | 21,700.00 | 108,727 |
| 2023-08-11 | 20,600.00 | 20,600.00 | 19,800.00 | 19,950.00 | 19,950.00 | 14,196 |
| 2023-08-10 | 20,300.00 | 20,550.00 | 19,310.00 | 20,550.00 | 20,550.00 | 45,143 |
| 2023-08-09 | 17,640.00 | 21,450.00 | 17,630.00 | 20,300.00 | 20,300.00 | 170,814 |
| 2023-08-08 | 17,500.00 | 17,890.00 | 17,000.00 | 17,630.00 | 17,630.00 | 18,903 |
| 2023-08-07 | 18,810.00 | 18,970.00 | 17,470.00 | 17,500.00 | 17,500.00 | 44,474 |
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.