ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 29,900.00 | 30,150.00 | 29,450.00 | 29,850.00 | 26,176.21 | 8,781 |
| 2023-02-09 | 29,950.00 | 29,950.00 | 29,350.00 | 29,800.00 | 26,132.36 | 9,449 |
| 2023-02-08 | 29,650.00 | 30,000.00 | 29,600.00 | 29,650.00 | 26,000.83 | 2,356 |
| 2023-02-07 | 29,300.00 | 29,850.00 | 29,100.00 | 29,700.00 | 26,044.67 | 8,266 |
| 2023-02-06 | 30,250.00 | 30,250.00 | 29,150.00 | 29,550.00 | 25,913.13 | 4,742 |
| 2023-02-03 | 29,800.00 | 30,250.00 | 29,550.00 | 29,600.00 | 25,956.98 | 7,427 |
| 2023-02-02 | 29,950.00 | 30,000.00 | 29,500.00 | 29,800.00 | 26,132.36 | 10,303 |
| 2023-02-01 | 30,050.00 | 30,350.00 | 29,650.00 | 29,950.00 | 26,263.90 | 6,078 |
| 2023-01-31 | 29,900.00 | 30,250.00 | 29,550.00 | 29,950.00 | 26,263.90 | 6,896 |
| 2023-01-30 | 30,700.00 | 30,700.00 | 29,900.00 | 29,900.00 | 26,220.06 | 8,831 |
| 2023-01-27 | 31,000.00 | 31,050.00 | 30,100.00 | 30,700.00 | 26,921.60 | 7,611 |
| 2023-01-26 | 30,550.00 | 31,400.00 | 30,550.00 | 30,900.00 | 27,096.98 | 11,888 |
| 2023-01-25 | 31,000.00 | 31,400.00 | 30,400.00 | 30,700.00 | 26,921.60 | 10,413 |
| 2023-01-20 | 30,850.00 | 33,800.00 | 30,400.00 | 30,700.00 | 26,921.60 | 68,200 |
| 2023-01-19 | 30,500.00 | 30,500.00 | 29,500.00 | 30,300.00 | 26,570.83 | 10,688 |
| 2023-01-18 | 30,800.00 | 30,800.00 | 30,000.00 | 30,100.00 | 26,395.44 | 7,514 |
| 2023-01-17 | 32,650.00 | 32,650.00 | 30,500.00 | 30,800.00 | 27,009.29 | 15,655 |
| 2023-01-16 | 31,950.00 | 32,450.00 | 31,600.00 | 31,850.00 | 27,930.06 | 6,347 |
| 2023-01-13 | 32,700.00 | 32,700.00 | 31,600.00 | 31,900.00 | 27,973.91 | 9,021 |
| 2023-01-12 | 30,900.00 | 32,450.00 | 30,600.00 | 32,050.00 | 28,105.45 | 14,936 |
| 2023-01-11 | 29,700.00 | 31,200.00 | 29,300.00 | 30,900.00 | 27,096.98 | 13,295 |
| 2023-01-10 | 30,000.00 | 30,000.00 | 29,500.00 | 29,650.00 | 26,000.83 | 4,325 |
| 2023-01-09 | 29,650.00 | 30,250.00 | 29,600.00 | 30,000.00 | 26,307.75 | 4,394 |
| 2023-01-06 | 29,850.00 | 30,350.00 | 29,350.00 | 29,800.00 | 26,132.36 | 14,024 |
| 2023-01-05 | 30,650.00 | 30,900.00 | 30,200.00 | 30,350.00 | 26,614.67 | 7,961 |
| 2023-01-04 | 29,700.00 | 31,400.00 | 29,400.00 | 30,800.00 | 27,009.29 | 26,242 |
| 2023-01-03 | 29,950.00 | 29,950.00 | 29,050.00 | 29,700.00 | 26,044.67 | 11,811 |
| 2023-01-02 | 29,500.00 | 30,000.00 | 28,950.00 | 29,200.00 | 25,606.21 | 15,853 |
| 2022-12-29 | 28,350.00 | 29,600.00 | 28,100.00 | 29,000.00 | 25,430.82 | 28,765 |
| 2022-12-28 | 28,950.00 | 28,950.00 | 28,200.00 | 28,350.00 | 24,860.82 | 14,185 |
| 2022-12-27 | 29,600.00 | 29,600.00 | 28,500.00 | 29,300.00 | 25,693.90 | 38,920 |
| 2022-12-26 | 27,000.00 | 31,900.00 | 27,000.00 | 29,750.00 | 26,088.52 | 203,444 |
| 2022-12-23 | 27,200.00 | 27,200.00 | 26,600.00 | 27,000.00 | 23,676.97 | 4,025 |
| 2022-12-22 | 27,050.00 | 27,400.00 | 27,050.00 | 27,200.00 | 23,852.36 | 4,157 |
| 2022-12-21 | 27,150.00 | 27,350.00 | 27,000.00 | 27,200.00 | 23,852.36 | 1,990 |
| 2022-12-20 | 27,750.00 | 27,750.00 | 26,950.00 | 27,150.00 | 23,808.51 | 8,090 |
| 2022-12-19 | 27,600.00 | 27,850.00 | 27,500.00 | 27,750.00 | 24,334.67 | 3,134 |
| 2022-12-16 | 27,750.00 | 27,800.00 | 27,200.00 | 27,800.00 | 24,378.51 | 1,283 |
| 2022-12-15 | 28,500.00 | 28,500.00 | 27,700.00 | 27,750.00 | 24,334.67 | 5,181 |
| 2022-12-14 | 28,200.00 | 28,450.00 | 27,850.00 | 28,300.00 | 24,816.98 | 4,184 |
| 2022-12-13 | 27,850.00 | 27,850.00 | 27,550.00 | 27,850.00 | 24,422.36 | 2,064 |
| 2022-12-12 | 27,550.00 | 28,000.00 | 27,550.00 | 27,550.00 | 24,159.28 | 2,483 |
| 2022-12-09 | 27,600.00 | 27,900.00 | 27,300.00 | 27,850.00 | 24,422.36 | 7,578 |
| 2022-12-08 | 28,250.00 | 28,250.00 | 27,600.00 | 27,600.00 | 24,203.13 | 3,964 |
| 2022-12-07 | 28,300.00 | 28,600.00 | 27,600.00 | 28,250.00 | 24,773.13 | 4,950 |
| 2022-12-06 | 28,750.00 | 28,750.00 | 28,350.00 | 28,600.00 | 25,080.05 | 1,203 |
| 2022-12-05 | 28,850.00 | 28,950.00 | 28,450.00 | 28,750.00 | 25,211.59 | 3,161 |
| 2022-12-02 | 28,850.00 | 28,850.00 | 28,250.00 | 28,850.00 | 25,299.29 | 2,276 |
| 2022-12-01 | 28,700.00 | 29,350.00 | 28,500.00 | 28,600.00 | 25,080.05 | 6,838 |
| 2022-11-30 | 28,650.00 | 28,900.00 | 28,300.00 | 28,700.00 | 25,167.75 | 3,186 |
| 2022-11-29 | 28,300.00 | 29,050.00 | 28,300.00 | 28,750.00 | 25,211.59 | 1,681 |
| 2022-11-28 | 29,100.00 | 29,100.00 | 28,500.00 | 28,900.00 | 25,343.13 | 1,695 |
| 2022-11-25 | 28,950.00 | 29,100.00 | 28,650.00 | 28,950.00 | 25,386.98 | 1,886 |
| 2022-11-24 | 28,950.00 | 29,150.00 | 28,450.00 | 28,600.00 | 25,080.05 | 7,493 |
| 2022-11-23 | 28,900.00 | 28,950.00 | 28,250.00 | 28,950.00 | 25,386.98 | 3,460 |
| 2022-11-22 | 29,150.00 | 29,150.00 | 28,700.00 | 28,950.00 | 25,386.98 | 1,031 |
| 2022-11-21 | 28,250.00 | 29,150.00 | 28,250.00 | 28,900.00 | 25,343.13 | 3,646 |
| 2022-11-18 | 29,250.00 | 29,300.00 | 28,700.00 | 28,700.00 | 25,167.75 | 3,621 |
| 2022-11-17 | 29,500.00 | 29,650.00 | 29,000.00 | 29,350.00 | 25,737.75 | 2,150 |
| 2022-11-16 | 29,650.00 | 30,150.00 | 28,900.00 | 29,700.00 | 26,044.67 | 6,497 |
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.