ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 19,230.00 | 19,500.00 | 18,800.00 | 18,810.00 | 18,810.00 | 22,597 |
| 2023-08-03 | 18,830.00 | 19,980.00 | 18,510.00 | 19,220.00 | 19,220.00 | 31,312 |
| 2023-08-02 | 19,050.00 | 19,290.00 | 18,640.00 | 18,830.00 | 18,830.00 | 14,701 |
| 2023-08-01 | 18,520.00 | 19,300.00 | 18,520.00 | 19,100.00 | 19,100.00 | 24,989 |
| 2023-07-31 | 18,700.00 | 18,700.00 | 17,940.00 | 18,520.00 | 18,520.00 | 20,968 |
| 2023-07-28 | 18,610.00 | 19,010.00 | 18,240.00 | 18,690.00 | 18,690.00 | 12,910 |
| 2023-07-27 | 17,100.00 | 18,680.00 | 17,100.00 | 18,610.00 | 18,610.00 | 25,700 |
| 2023-07-26 | 18,970.00 | 18,970.00 | 17,300.00 | 17,700.00 | 17,700.00 | 34,673 |
| 2023-07-25 | 18,720.00 | 18,890.00 | 18,020.00 | 18,570.00 | 18,570.00 | 20,297 |
| 2023-07-24 | 20,100.00 | 20,100.00 | 18,700.00 | 19,110.00 | 19,110.00 | 17,170 |
| 2023-07-21 | 19,250.00 | 21,250.00 | 19,000.00 | 20,100.00 | 20,100.00 | 34,324 |
| 2023-07-20 | 19,000.00 | 19,260.00 | 18,690.00 | 19,260.00 | 19,260.00 | 8,372 |
| 2023-07-19 | 18,670.00 | 19,300.00 | 18,240.00 | 18,980.00 | 18,980.00 | 20,642 |
| 2023-07-18 | 19,350.00 | 19,490.00 | 18,440.00 | 18,710.00 | 18,710.00 | 27,021 |
| 2023-07-17 | 19,950.00 | 19,950.00 | 19,250.00 | 19,330.00 | 19,330.00 | 12,640 |
| 2023-07-14 | 20,100.00 | 20,100.00 | 19,430.00 | 19,950.00 | 19,950.00 | 20,195 |
| 2023-07-13 | 20,000.00 | 20,950.00 | 19,950.00 | 20,050.00 | 20,050.00 | 22,437 |
| 2023-07-12 | 19,740.00 | 20,150.00 | 18,990.00 | 19,900.00 | 19,900.00 | 16,622 |
| 2023-07-11 | 19,530.00 | 19,850.00 | 19,250.00 | 19,850.00 | 19,850.00 | 15,763 |
| 2023-07-10 | 20,000.00 | 20,300.00 | 18,860.00 | 19,530.00 | 19,530.00 | 37,412 |
| 2023-07-07 | 21,000.00 | 22,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | 41,584 |
| 2023-07-06 | 23,100.00 | 23,650.00 | 22,550.00 | 23,500.00 | 20,607.74 | 16,192 |
| 2023-07-05 | 23,400.00 | 23,600.00 | 23,050.00 | 23,250.00 | 20,388.51 | 11,399 |
| 2023-07-04 | 24,100.00 | 24,100.00 | 23,200.00 | 23,400.00 | 20,520.04 | 6,981 |
| 2023-07-03 | 23,200.00 | 24,200.00 | 23,150.00 | 24,000.00 | 21,046.20 | 12,715 |
| 2023-06-30 | 22,550.00 | 23,050.00 | 22,150.00 | 22,950.00 | 20,125.43 | 16,467 |
| 2023-06-29 | 22,800.00 | 23,200.00 | 22,300.00 | 22,550.00 | 19,774.66 | 17,273 |
| 2023-06-28 | 23,750.00 | 23,750.00 | 23,100.00 | 23,250.00 | 20,388.51 | 9,128 |
| 2023-06-27 | 23,400.00 | 23,750.00 | 23,150.00 | 23,600.00 | 20,695.43 | 4,397 |
| 2023-06-26 | 23,400.00 | 23,550.00 | 22,750.00 | 23,400.00 | 20,520.04 | 10,987 |
| 2023-06-23 | 23,950.00 | 23,950.00 | 23,300.00 | 23,650.00 | 20,739.28 | 8,914 |
| 2023-06-22 | 23,450.00 | 23,950.00 | 23,350.00 | 23,950.00 | 21,002.35 | 13,697 |
| 2023-06-21 | 24,100.00 | 24,100.00 | 23,400.00 | 23,650.00 | 20,739.28 | 16,658 |
| 2023-06-20 | 24,400.00 | 24,500.00 | 23,950.00 | 24,100.00 | 21,133.89 | 17,884 |
| 2023-06-19 | 25,900.00 | 25,900.00 | 23,500.00 | 24,400.00 | 21,396.97 | 38,821 |
| 2023-06-16 | 25,900.00 | 26,150.00 | 25,500.00 | 25,500.00 | 22,361.59 | 13,132 |
| 2023-06-15 | 25,700.00 | 25,700.00 | 25,000.00 | 25,300.00 | 22,186.20 | 24,250 |
| 2023-06-14 | 26,100.00 | 26,100.00 | 25,500.00 | 25,700.00 | 22,536.97 | 22,040 |
| 2023-06-13 | 26,500.00 | 26,500.00 | 26,000.00 | 26,100.00 | 22,887.74 | 12,039 |
| 2023-06-12 | 26,550.00 | 26,550.00 | 26,100.00 | 26,300.00 | 23,063.13 | 8,571 |
| 2023-06-09 | 26,500.00 | 26,850.00 | 26,200.00 | 26,400.00 | 23,150.82 | 21,337 |
| 2023-06-08 | 26,850.00 | 26,850.00 | 25,700.00 | 26,200.00 | 22,975.43 | 23,319 |
| 2023-06-07 | 26,950.00 | 26,950.00 | 26,400.00 | 26,650.00 | 23,370.05 | 18,320 |
| 2023-06-05 | 26,350.00 | 26,850.00 | 26,000.00 | 26,800.00 | 23,501.59 | 25,312 |
| 2023-06-02 | 26,400.00 | 26,500.00 | 26,000.00 | 26,200.00 | 22,975.43 | 11,803 |
| 2023-06-01 | 26,600.00 | 26,600.00 | 25,700.00 | 26,150.00 | 22,931.59 | 36,800 |
| 2023-05-31 | 26,200.00 | 26,400.00 | 25,950.00 | 26,350.00 | 23,106.97 | 15,140 |
| 2023-05-30 | 26,800.00 | 26,800.00 | 26,050.00 | 26,200.00 | 22,975.43 | 29,623 |
| 2023-05-26 | 27,200.00 | 27,200.00 | 26,750.00 | 26,800.00 | 23,501.59 | 17,541 |
| 2023-05-25 | 27,250.00 | 27,300.00 | 26,750.00 | 27,050.00 | 23,720.82 | 28,213 |
| 2023-05-24 | 27,500.00 | 27,550.00 | 27,000.00 | 27,150.00 | 23,808.51 | 57,013 |
| 2023-05-23 | 27,550.00 | 28,250.00 | 27,150.00 | 27,650.00 | 24,246.98 | 159,349 |
| 2023-05-22 | 30,650.00 | 30,700.00 | 29,750.00 | 30,650.00 | 26,877.75 | 19,027 |
| 2023-05-19 | 30,000.00 | 30,600.00 | 29,650.00 | 30,450.00 | 26,702.37 | 20,077 |
| 2023-05-18 | 30,900.00 | 30,900.00 | 29,650.00 | 29,700.00 | 26,044.67 | 14,999 |
| 2023-05-17 | 29,800.00 | 30,650.00 | 29,800.00 | 30,300.00 | 26,570.83 | 9,678 |
| 2023-05-16 | 29,650.00 | 30,200.00 | 29,350.00 | 29,800.00 | 26,132.36 | 10,122 |
| 2023-05-15 | 31,000.00 | 31,000.00 | 29,500.00 | 29,600.00 | 25,956.98 | 29,432 |
| 2023-05-12 | 31,150.00 | 31,400.00 | 30,950.00 | 31,000.00 | 27,184.67 | 9,016 |
| 2023-05-11 | 31,300.00 | 31,900.00 | 31,100.00 | 31,200.00 | 27,360.06 | 10,224 |
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.