ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 28,850.00 | 29,750.00 | 28,500.00 | 29,750.00 | 26,088.52 | 6,249 |
| 2022-11-14 | 27,800.00 | 29,450.00 | 27,350.00 | 28,850.00 | 25,299.29 | 10,154 |
| 2022-11-11 | 28,000.00 | 28,350.00 | 27,350.00 | 27,750.00 | 24,334.67 | 6,393 |
| 2022-11-10 | 27,700.00 | 27,700.00 | 27,150.00 | 27,250.00 | 23,896.21 | 1,908 |
| 2022-11-09 | 26,800.00 | 27,500.00 | 26,800.00 | 27,500.00 | 24,115.44 | 3,292 |
| 2022-11-08 | 26,400.00 | 26,900.00 | 26,300.00 | 26,800.00 | 23,501.59 | 6,156 |
| 2022-11-07 | 26,800.00 | 27,000.00 | 26,400.00 | 26,400.00 | 23,150.82 | 3,846 |
| 2022-11-04 | 26,050.00 | 26,750.00 | 25,950.00 | 26,400.00 | 23,150.82 | 6,607 |
| 2022-11-03 | 26,400.00 | 27,350.00 | 26,200.00 | 26,650.00 | 23,370.05 | 5,360 |
| 2022-11-02 | 26,950.00 | 27,250.00 | 26,550.00 | 26,650.00 | 23,370.05 | 2,284 |
| 2022-11-01 | 26,050.00 | 27,300.00 | 25,700.00 | 26,950.00 | 23,633.13 | 6,671 |
| 2022-10-31 | 25,950.00 | 26,600.00 | 25,900.00 | 26,000.00 | 22,800.05 | 1,375 |
| 2022-10-28 | 26,050.00 | 26,400.00 | 25,500.00 | 26,000.00 | 22,800.05 | 6,242 |
| 2022-10-27 | 26,000.00 | 26,400.00 | 25,700.00 | 26,000.00 | 22,800.05 | 2,132 |
| 2022-10-26 | 25,750.00 | 26,150.00 | 25,750.00 | 26,000.00 | 22,800.05 | 691 |
| 2022-10-25 | 25,750.00 | 26,700.00 | 25,750.00 | 25,900.00 | 22,712.36 | 952 |
| 2022-10-24 | 26,750.00 | 26,750.00 | 26,100.00 | 26,100.00 | 22,887.74 | 3,315 |
| 2022-10-21 | 26,600.00 | 26,700.00 | 26,200.00 | 26,300.00 | 23,063.13 | 2,363 |
| 2022-10-20 | 26,550.00 | 26,650.00 | 25,900.00 | 26,600.00 | 23,326.20 | 2,939 |
| 2022-10-19 | 26,300.00 | 26,800.00 | 26,300.00 | 26,550.00 | 23,282.36 | 1,983 |
| 2022-10-18 | 26,400.00 | 26,900.00 | 26,150.00 | 26,550.00 | 23,282.36 | 2,982 |
| 2022-10-17 | 26,000.00 | 26,500.00 | 25,600.00 | 26,400.00 | 23,150.82 | 1,471 |
| 2022-10-14 | 26,000.00 | 26,750.00 | 25,750.00 | 26,200.00 | 22,975.43 | 3,291 |
| 2022-10-13 | 26,450.00 | 26,450.00 | 25,400.00 | 25,900.00 | 22,712.36 | 1,860 |
| 2022-10-12 | 26,500.00 | 26,550.00 | 25,250.00 | 26,500.00 | 23,238.51 | 3,006 |
| 2022-10-11 | 26,300.00 | 26,950.00 | 26,250.00 | 26,300.00 | 23,063.13 | 3,289 |
| 2022-10-07 | 26,300.00 | 27,250.00 | 26,300.00 | 27,150.00 | 23,808.51 | 3,454 |
| 2022-10-06 | 25,300.00 | 26,500.00 | 25,250.00 | 26,450.00 | 23,194.67 | 6,059 |
| 2022-10-05 | 26,000.00 | 26,100.00 | 25,600.00 | 25,750.00 | 22,580.82 | 4,536 |
| 2022-10-04 | 26,450.00 | 26,450.00 | 25,300.00 | 25,800.00 | 22,624.66 | 2,625 |
| 2022-09-30 | 26,000.00 | 26,050.00 | 25,250.00 | 25,950.00 | 22,756.20 | 2,990 |
| 2022-09-29 | 26,050.00 | 26,350.00 | 25,950.00 | 25,950.00 | 22,756.20 | 1,993 |
| 2022-09-28 | 27,200.00 | 27,200.00 | 25,150.00 | 26,050.00 | 22,843.90 | 5,605 |
| 2022-09-27 | 26,700.00 | 26,700.00 | 25,750.00 | 26,000.00 | 22,800.05 | 6,356 |
| 2022-09-26 | 26,850.00 | 27,600.00 | 26,300.00 | 26,300.00 | 23,063.13 | 9,119 |
| 2022-09-23 | 27,700.00 | 28,700.00 | 27,650.00 | 27,650.00 | 24,246.98 | 9,414 |
| 2022-09-22 | 27,000.00 | 27,750.00 | 26,850.00 | 27,700.00 | 24,290.82 | 3,036 |
| 2022-09-21 | 27,450.00 | 27,800.00 | 27,100.00 | 27,100.00 | 23,764.67 | 2,988 |
| 2022-09-20 | 27,450.00 | 27,950.00 | 27,300.00 | 27,300.00 | 23,940.05 | 2,635 |
| 2022-09-19 | 28,450.00 | 28,450.00 | 27,450.00 | 27,450.00 | 24,071.59 | 9,116 |
| 2022-09-16 | 29,200.00 | 29,700.00 | 28,100.00 | 28,450.00 | 24,948.52 | 6,617 |
| 2022-09-15 | 29,650.00 | 29,950.00 | 29,000.00 | 29,200.00 | 25,606.21 | 3,255 |
| 2022-09-14 | 29,800.00 | 29,800.00 | 29,100.00 | 29,650.00 | 26,000.83 | 3,662 |
| 2022-09-13 | 29,750.00 | 30,450.00 | 29,700.00 | 29,900.00 | 26,220.06 | 2,862 |
| 2022-09-08 | 29,700.00 | 30,200.00 | 29,500.00 | 29,700.00 | 26,044.67 | 3,308 |
| 2022-09-07 | 30,350.00 | 30,350.00 | 29,100.00 | 29,600.00 | 25,956.98 | 7,063 |
| 2022-09-06 | 30,500.00 | 30,750.00 | 30,150.00 | 30,350.00 | 26,614.67 | 4,110 |
| 2022-09-05 | 30,500.00 | 30,650.00 | 29,950.00 | 30,500.00 | 26,746.21 | 4,946 |
| 2022-09-02 | 30,600.00 | 31,200.00 | 30,050.00 | 30,500.00 | 26,746.21 | 3,941 |
| 2022-09-01 | 30,800.00 | 30,800.00 | 30,000.00 | 30,000.00 | 26,307.75 | 5,956 |
| 2022-08-31 | 30,600.00 | 30,800.00 | 30,050.00 | 30,750.00 | 26,965.44 | 3,418 |
| 2022-08-30 | 30,150.00 | 30,600.00 | 29,800.00 | 30,350.00 | 26,614.67 | 7,217 |
| 2022-08-29 | 30,000.00 | 30,550.00 | 29,750.00 | 30,100.00 | 26,395.44 | 9,156 |
| 2022-08-26 | 30,600.00 | 32,300.00 | 30,500.00 | 30,850.00 | 27,053.14 | 14,609 |
| 2022-08-25 | 30,700.00 | 31,150.00 | 30,300.00 | 30,550.00 | 26,790.06 | 8,693 |
| 2022-08-24 | 30,400.00 | 31,000.00 | 30,300.00 | 30,550.00 | 26,790.06 | 5,142 |
| 2022-08-23 | 31,000.00 | 31,650.00 | 29,850.00 | 30,700.00 | 26,921.60 | 8,055 |
| 2022-08-22 | 31,250.00 | 31,500.00 | 30,550.00 | 31,000.00 | 27,184.67 | 7,476 |
| 2022-08-19 | 31,700.00 | 32,450.00 | 31,400.00 | 31,500.00 | 27,623.14 | 11,179 |
| 2022-08-18 | 32,500.00 | 32,500.00 | 31,850.00 | 32,250.00 | 28,280.83 | 3,455 |
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.