ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 33,550.00 | 33,550.00 | 32,500.00 | 32,500.00 | 28,500.06 | 11,110 |
| 2022-08-16 | 34,800.00 | 34,800.00 | 33,150.00 | 33,200.00 | 29,113.91 | 15,779 |
| 2022-08-12 | 35,050.00 | 35,300.00 | 34,350.00 | 34,800.00 | 30,516.99 | 9,650 |
| 2022-08-11 | 34,950.00 | 35,000.00 | 34,250.00 | 35,000.00 | 30,692.37 | 9,878 |
| 2022-08-10 | 36,950.00 | 36,950.00 | 34,250.00 | 34,500.00 | 30,253.91 | 35,103 |
| 2022-08-09 | 33,750.00 | 37,900.00 | 33,500.00 | 36,950.00 | 32,402.38 | 113,814 |
| 2022-08-08 | 33,500.00 | 35,200.00 | 33,400.00 | 33,750.00 | 29,596.22 | 30,415 |
| 2022-08-05 | 32,250.00 | 33,500.00 | 32,250.00 | 33,400.00 | 29,289.29 | 12,298 |
| 2022-08-04 | 32,500.00 | 32,900.00 | 31,700.00 | 32,100.00 | 28,149.29 | 11,812 |
| 2022-08-03 | 32,250.00 | 32,900.00 | 31,800.00 | 31,900.00 | 27,973.91 | 16,047 |
| 2022-08-02 | 32,850.00 | 33,600.00 | 32,600.00 | 32,750.00 | 28,719.29 | 4,576 |
| 2022-08-01 | 34,100.00 | 34,350.00 | 32,600.00 | 33,250.00 | 29,157.76 | 8,329 |
| 2022-07-29 | 34,400.00 | 34,400.00 | 32,550.00 | 34,100.00 | 29,903.14 | 11,983 |
| 2022-07-28 | 31,700.00 | 34,250.00 | 31,700.00 | 33,650.00 | 29,508.53 | 28,473 |
| 2022-07-27 | 31,350.00 | 32,250.00 | 31,050.00 | 31,600.00 | 27,710.83 | 7,147 |
| 2022-07-26 | 30,950.00 | 32,000.00 | 30,950.00 | 31,250.00 | 27,403.91 | 6,109 |
| 2022-07-25 | 31,900.00 | 31,900.00 | 30,400.00 | 30,950.00 | 27,140.83 | 8,781 |
| 2022-07-22 | 32,300.00 | 32,450.00 | 31,550.00 | 31,550.00 | 27,666.98 | 8,692 |
| 2022-07-21 | 32,950.00 | 32,950.00 | 31,900.00 | 32,000.00 | 28,061.60 | 7,875 |
| 2022-07-20 | 31,700.00 | 33,000.00 | 31,350.00 | 32,600.00 | 28,587.75 | 15,200 |
| 2022-07-19 | 30,800.00 | 31,900.00 | 30,750.00 | 31,500.00 | 27,623.14 | 11,193 |
| 2022-07-18 | 30,500.00 | 31,400.00 | 30,150.00 | 30,800.00 | 27,009.29 | 9,097 |
| 2022-07-15 | 31,000.00 | 31,350.00 | 30,300.00 | 30,500.00 | 26,746.21 | 10,147 |
| 2022-07-14 | 31,850.00 | 31,850.00 | 30,750.00 | 31,200.00 | 27,360.06 | 11,847 |
| 2022-07-13 | 32,950.00 | 34,400.00 | 31,850.00 | 31,850.00 | 27,930.06 | 41,943 |
| 2022-07-12 | 32,200.00 | 34,800.00 | 30,300.00 | 32,950.00 | 28,894.68 | 66,623 |
| 2022-07-11 | 31,750.00 | 32,350.00 | 30,950.00 | 31,550.00 | 27,666.98 | 16,161 |
| 2022-07-08 | 32,650.00 | 33,000.00 | 31,350.00 | 31,450.00 | 27,579.29 | 21,827 |
| 2022-07-07 | 32,100.00 | 33,350.00 | 31,150.00 | 32,100.00 | 28,149.29 | 68,230 |
| 2022-07-06 | 27,300.00 | 35,000.00 | 26,800.00 | 33,500.00 | 29,376.99 | 236,801 |
| 2022-07-05 | 26,900.00 | 27,200.00 | 26,500.00 | 26,950.00 | 23,633.13 | 4,777 |
| 2022-07-04 | 26,850.00 | 27,300.00 | 26,500.00 | 26,600.00 | 23,326.20 | 4,159 |
| 2022-07-01 | 27,700.00 | 28,000.00 | 26,700.00 | 27,300.00 | 23,940.05 | 4,931 |
| 2022-06-30 | 27,900.00 | 28,250.00 | 26,500.00 | 27,600.00 | 24,203.13 | 34,263 |
| 2022-06-29 | 27,500.00 | 27,700.00 | 27,000.00 | 27,450.00 | 24,071.59 | 4,394 |
| 2022-06-28 | 28,200.00 | 29,200.00 | 27,800.00 | 28,000.00 | 24,553.90 | 2,184 |
| 2022-06-27 | 28,200.00 | 29,550.00 | 27,900.00 | 28,250.00 | 24,773.13 | 5,728 |
| 2022-06-24 | 27,200.00 | 28,350.00 | 26,800.00 | 28,200.00 | 24,729.28 | 10,752 |
| 2022-06-23 | 29,100.00 | 30,450.00 | 26,650.00 | 27,000.00 | 23,676.97 | 17,664 |
| 2022-06-22 | 29,950.00 | 29,950.00 | 28,200.00 | 28,700.00 | 25,167.75 | 14,682 |
| 2022-06-21 | 30,300.00 | 30,500.00 | 28,800.00 | 29,300.00 | 25,693.90 | 12,157 |
| 2022-06-20 | 30,500.00 | 31,400.00 | 29,450.00 | 29,850.00 | 26,176.21 | 5,566 |
| 2022-06-17 | 31,650.00 | 31,650.00 | 30,500.00 | 30,950.00 | 27,140.83 | 2,327 |
| 2022-06-16 | 32,000.00 | 32,050.00 | 30,950.00 | 31,300.00 | 27,447.75 | 6,091 |
| 2022-06-15 | 33,200.00 | 33,200.00 | 30,100.00 | 31,400.00 | 27,535.44 | 14,837 |
| 2022-06-14 | 32,200.00 | 33,100.00 | 31,950.00 | 32,300.00 | 28,324.68 | 12,022 |
| 2022-06-13 | 34,050.00 | 34,450.00 | 33,300.00 | 33,300.00 | 29,201.60 | 6,525 |
| 2022-06-10 | 34,200.00 | 34,550.00 | 33,900.00 | 34,550.00 | 30,297.76 | 3,613 |
| 2022-06-09 | 34,900.00 | 34,900.00 | 33,850.00 | 34,300.00 | 30,078.53 | 3,266 |
| 2022-06-08 | 34,650.00 | 34,900.00 | 34,300.00 | 34,300.00 | 30,078.53 | 3,599 |
| 2022-06-07 | 34,950.00 | 34,950.00 | 34,500.00 | 34,500.00 | 30,253.91 | 3,294 |
| 2022-06-03 | 35,650.00 | 35,650.00 | 34,550.00 | 34,950.00 | 30,648.53 | 1,587 |
| 2022-06-02 | 35,650.00 | 35,650.00 | 34,750.00 | 35,000.00 | 30,692.37 | 3,269 |
| 2022-05-31 | 34,950.00 | 35,300.00 | 34,750.00 | 35,150.00 | 30,823.91 | 3,835 |
| 2022-05-30 | 35,850.00 | 35,850.00 | 34,750.00 | 34,950.00 | 30,648.53 | 3,557 |
| 2022-05-27 | 35,300.00 | 35,600.00 | 34,700.00 | 35,000.00 | 30,692.37 | 4,035 |
| 2022-05-26 | 34,850.00 | 35,850.00 | 34,850.00 | 35,300.00 | 30,955.45 | 8,169 |
| 2022-05-25 | 34,600.00 | 35,000.00 | 34,200.00 | 34,750.00 | 30,473.14 | 3,017 |
| 2022-05-24 | 35,300.00 | 35,300.00 | 34,550.00 | 34,600.00 | 30,341.60 | 6,556 |
| 2022-05-23 | 35,250.00 | 36,000.00 | 34,850.00 | 34,950.00 | 30,648.53 | 5,267 |
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.