ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 31,600.00 | 31,950.00 | 31,100.00 | 31,300.00 | 27,447.75 | 16,887 |
| 2023-05-09 | 33,050.00 | 33,800.00 | 31,400.00 | 32,000.00 | 28,061.60 | 29,006 |
| 2023-05-08 | 32,750.00 | 33,500.00 | 31,800.00 | 32,800.00 | 28,763.14 | 30,452 |
| 2023-05-04 | 31,150.00 | 33,350.00 | 31,100.00 | 32,350.00 | 28,368.52 | 53,813 |
| 2023-05-03 | 31,400.00 | 32,150.00 | 30,750.00 | 31,100.00 | 27,272.37 | 30,719 |
| 2023-05-02 | 31,750.00 | 32,400.00 | 30,550.00 | 31,800.00 | 27,886.21 | 42,789 |
| 2023-04-28 | 32,850.00 | 32,950.00 | 30,800.00 | 31,400.00 | 27,535.44 | 95,575 |
| 2023-04-27 | 37,100.00 | 40,800.00 | 32,700.00 | 32,950.00 | 28,894.68 | 166,566 |
| 2023-04-26 | 41,550.00 | 41,800.00 | 35,200.00 | 35,200.00 | 30,867.76 | 90,620 |
| 2023-04-25 | 40,350.00 | 42,000.00 | 38,600.00 | 42,000.00 | 36,830.85 | 58,409 |
| 2023-04-24 | 40,900.00 | 41,800.00 | 39,450.00 | 40,200.00 | 35,252.38 | 50,668 |
| 2023-04-21 | 38,900.00 | 40,250.00 | 37,200.00 | 40,250.00 | 35,296.23 | 61,640 |
| 2023-04-20 | 40,650.00 | 40,650.00 | 38,350.00 | 39,150.00 | 34,331.61 | 65,670 |
| 2023-04-19 | 40,750.00 | 41,450.00 | 39,650.00 | 40,200.00 | 35,252.38 | 72,860 |
| 2023-04-18 | 43,550.00 | 43,550.00 | 40,900.00 | 41,600.00 | 36,480.08 | 71,466 |
| 2023-04-17 | 45,200.00 | 45,250.00 | 42,750.00 | 43,150.00 | 37,839.31 | 78,797 |
| 2023-04-14 | 44,800.00 | 46,000.00 | 43,900.00 | 45,350.00 | 39,768.55 | 111,259 |
| 2023-04-13 | 45,450.00 | 47,200.00 | 42,500.00 | 43,950.00 | 38,540.85 | 188,420 |
| 2023-04-12 | 44,000.00 | 45,600.00 | 42,600.00 | 44,250.00 | 38,803.93 | 123,418 |
| 2023-04-11 | 43,500.00 | 47,450.00 | 43,250.00 | 45,400.00 | 39,812.39 | 272,749 |
| 2023-04-10 | 42,200.00 | 46,400.00 | 40,050.00 | 45,000.00 | 39,461.62 | 429,699 |
| 2023-04-07 | 42,900.00 | 43,350.00 | 39,500.00 | 42,950.00 | 37,663.93 | 334,851 |
| 2023-04-06 | 42,500.00 | 46,600.00 | 40,500.00 | 42,950.00 | 37,663.93 | 1,140,111 |
| 2023-04-05 | 30,400.00 | 38,700.00 | 30,350.00 | 38,700.00 | 33,937.00 | 840,295 |
| 2023-04-04 | 28,500.00 | 30,350.00 | 28,200.00 | 29,800.00 | 26,132.36 | 18,192 |
| 2023-04-03 | 28,650.00 | 29,050.00 | 28,300.00 | 28,700.00 | 25,167.75 | 6,643 |
| 2023-03-31 | 28,350.00 | 29,400.00 | 27,950.00 | 28,350.00 | 24,860.82 | 8,473 |
| 2023-03-30 | 28,250.00 | 28,900.00 | 27,600.00 | 28,300.00 | 24,816.98 | 9,555 |
| 2023-03-29 | 28,900.00 | 28,900.00 | 27,750.00 | 28,000.00 | 24,553.90 | 10,341 |
| 2023-03-28 | 30,750.00 | 30,750.00 | 28,350.00 | 28,950.00 | 25,386.98 | 25,622 |
| 2023-03-27 | 27,500.00 | 29,700.00 | 27,100.00 | 29,400.00 | 25,781.59 | 23,170 |
| 2023-03-24 | 27,250.00 | 27,500.00 | 26,900.00 | 27,500.00 | 24,115.44 | 6,555 |
| 2023-03-23 | 27,500.00 | 27,500.00 | 26,750.00 | 27,100.00 | 23,764.67 | 4,591 |
| 2023-03-22 | 27,450.00 | 27,450.00 | 27,050.00 | 27,250.00 | 23,896.21 | 4,363 |
| 2023-03-21 | 27,350.00 | 27,750.00 | 27,100.00 | 27,450.00 | 24,071.59 | 3,164 |
| 2023-03-20 | 27,400.00 | 27,650.00 | 26,900.00 | 27,400.00 | 24,027.74 | 3,577 |
| 2023-03-17 | 27,100.00 | 27,650.00 | 26,450.00 | 27,650.00 | 24,246.98 | 4,248 |
| 2023-03-16 | 26,950.00 | 26,950.00 | 26,250.00 | 26,400.00 | 23,150.82 | 4,391 |
| 2023-03-15 | 27,350.00 | 27,400.00 | 26,500.00 | 26,950.00 | 23,633.13 | 2,513 |
| 2023-03-14 | 27,500.00 | 27,500.00 | 26,050.00 | 26,050.00 | 22,843.90 | 12,506 |
| 2023-03-13 | 28,000.00 | 28,000.00 | 27,000.00 | 27,500.00 | 24,115.44 | 9,686 |
| 2023-03-10 | 28,600.00 | 29,000.00 | 27,700.00 | 28,000.00 | 24,553.90 | 10,379 |
| 2023-03-09 | 29,700.00 | 29,700.00 | 28,700.00 | 28,850.00 | 25,299.29 | 13,872 |
| 2023-03-08 | 28,900.00 | 31,200.00 | 28,150.00 | 29,700.00 | 26,044.67 | 32,010 |
| 2023-03-07 | 28,350.00 | 29,750.00 | 27,850.00 | 29,000.00 | 25,430.82 | 12,908 |
| 2023-03-06 | 28,700.00 | 28,750.00 | 28,050.00 | 28,550.00 | 25,036.21 | 2,681 |
| 2023-03-03 | 28,450.00 | 28,700.00 | 27,800.00 | 28,550.00 | 25,036.21 | 2,671 |
| 2023-03-02 | 27,500.00 | 28,650.00 | 26,500.00 | 27,650.00 | 24,246.98 | 6,855 |
| 2023-02-28 | 27,300.00 | 27,500.00 | 26,750.00 | 27,400.00 | 24,027.74 | 8,135 |
| 2023-02-27 | 28,200.00 | 28,300.00 | 27,350.00 | 27,350.00 | 23,983.90 | 6,068 |
| 2023-02-24 | 28,500.00 | 28,500.00 | 27,900.00 | 28,300.00 | 24,816.98 | 4,918 |
| 2023-02-23 | 28,800.00 | 28,800.00 | 28,150.00 | 28,500.00 | 24,992.36 | 4,141 |
| 2023-02-22 | 28,900.00 | 29,050.00 | 28,300.00 | 28,750.00 | 25,211.59 | 6,921 |
| 2023-02-21 | 29,150.00 | 29,900.00 | 29,150.00 | 29,300.00 | 25,693.90 | 11,476 |
| 2023-02-20 | 28,550.00 | 29,300.00 | 28,250.00 | 29,150.00 | 25,562.36 | 7,190 |
| 2023-02-17 | 28,800.00 | 28,800.00 | 28,150.00 | 28,550.00 | 25,036.21 | 3,255 |
| 2023-02-16 | 28,500.00 | 29,000.00 | 28,050.00 | 28,800.00 | 25,255.44 | 4,485 |
| 2023-02-15 | 29,200.00 | 29,200.00 | 28,000.00 | 28,100.00 | 24,641.59 | 19,507 |
| 2023-02-14 | 29,650.00 | 29,800.00 | 28,500.00 | 28,600.00 | 25,080.05 | 15,354 |
| 2023-02-13 | 29,850.00 | 29,850.00 | 29,150.00 | 29,250.00 | 25,650.06 | 7,998 |
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.