ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 35,500.00 | 35,500.00 | 34,800.00 | 35,150.00 | 30,823.91 | 3,290 |
| 2022-05-19 | 35,200.00 | 36,450.00 | 34,500.00 | 35,100.00 | 30,780.07 | 7,066 |
| 2022-05-18 | 35,650.00 | 36,300.00 | 35,000.00 | 35,500.00 | 31,130.84 | 6,405 |
| 2022-05-17 | 35,950.00 | 35,950.00 | 35,250.00 | 35,650.00 | 31,262.38 | 6,965 |
| 2022-05-16 | 36,200.00 | 36,700.00 | 35,700.00 | 35,950.00 | 31,525.45 | 4,996 |
| 2022-05-13 | 36,650.00 | 36,650.00 | 35,400.00 | 36,050.00 | 31,613.15 | 2,868 |
| 2022-05-12 | 35,550.00 | 36,950.00 | 34,300.00 | 36,200.00 | 31,744.68 | 16,913 |
| 2022-05-11 | 35,000.00 | 35,000.00 | 34,150.00 | 34,600.00 | 30,341.60 | 2,557 |
| 2022-05-10 | 34,100.00 | 35,150.00 | 33,650.00 | 34,500.00 | 30,253.91 | 7,956 |
| 2022-05-09 | 36,000.00 | 36,000.00 | 34,600.00 | 34,700.00 | 30,429.30 | 10,749 |
| 2022-05-06 | 36,100.00 | 36,100.00 | 35,300.00 | 35,500.00 | 31,130.84 | 11,100 |
| 2022-05-04 | 36,650.00 | 36,650.00 | 35,850.00 | 36,100.00 | 31,656.99 | 10,011 |
| 2022-05-03 | 36,300.00 | 37,250.00 | 36,050.00 | 36,150.00 | 31,700.84 | 5,070 |
| 2022-05-02 | 36,700.00 | 36,850.00 | 36,050.00 | 36,250.00 | 31,788.53 | 5,718 |
| 2022-04-29 | 37,400.00 | 37,500.00 | 36,600.00 | 36,700.00 | 32,183.15 | 5,213 |
| 2022-04-28 | 37,500.00 | 37,500.00 | 36,150.00 | 36,400.00 | 31,920.07 | 4,646 |
| 2022-04-27 | 36,700.00 | 37,050.00 | 36,250.00 | 36,300.00 | 31,832.38 | 13,315 |
| 2022-04-26 | 37,150.00 | 38,150.00 | 37,000.00 | 37,450.00 | 32,840.84 | 5,495 |
| 2022-04-25 | 37,000.00 | 37,750.00 | 36,800.00 | 36,900.00 | 32,358.53 | 12,104 |
| 2022-04-22 | 38,550.00 | 38,550.00 | 37,550.00 | 37,900.00 | 33,235.46 | 10,216 |
| 2022-04-21 | 38,600.00 | 38,850.00 | 38,350.00 | 38,550.00 | 33,805.46 | 4,870 |
| 2022-04-20 | 38,500.00 | 39,000.00 | 37,950.00 | 38,600.00 | 33,849.30 | 6,361 |
| 2022-04-19 | 38,200.00 | 39,450.00 | 38,200.00 | 38,500.00 | 33,761.61 | 4,584 |
| 2022-04-18 | 38,250.00 | 38,650.00 | 38,200.00 | 38,250.00 | 33,542.38 | 5,011 |
| 2022-04-15 | 38,900.00 | 39,000.00 | 38,400.00 | 38,550.00 | 33,805.46 | 3,312 |
| 2022-04-14 | 39,400.00 | 39,400.00 | 38,650.00 | 38,900.00 | 34,112.38 | 7,899 |
| 2022-04-13 | 39,250.00 | 39,400.00 | 39,050.00 | 39,200.00 | 34,375.46 | 3,859 |
| 2022-04-12 | 39,800.00 | 40,000.00 | 38,800.00 | 39,200.00 | 34,375.46 | 5,980 |
| 2022-04-11 | 41,100.00 | 41,100.00 | 39,500.00 | 39,700.00 | 34,813.92 | 12,234 |
| 2022-04-08 | 40,900.00 | 41,500.00 | 40,450.00 | 41,100.00 | 36,041.62 | 8,003 |
| 2022-04-07 | 41,300.00 | 41,650.00 | 40,200.00 | 40,850.00 | 35,822.39 | 8,983 |
| 2022-04-06 | 41,850.00 | 41,850.00 | 41,000.00 | 41,500.00 | 36,392.39 | 8,562 |
| 2022-04-05 | 41,400.00 | 41,850.00 | 41,000.00 | 41,850.00 | 36,699.31 | 7,669 |
| 2022-04-04 | 39,650.00 | 41,900.00 | 39,650.00 | 41,550.00 | 36,436.23 | 23,740 |
| 2022-04-01 | 40,450.00 | 40,450.00 | 39,500.00 | 39,650.00 | 34,770.08 | 8,361 |
| 2022-03-31 | 39,150.00 | 40,100.00 | 38,750.00 | 39,950.00 | 35,033.15 | 8,304 |
| 2022-03-30 | 38,400.00 | 39,200.00 | 38,350.00 | 39,100.00 | 34,287.77 | 11,051 |
| 2022-03-29 | 38,950.00 | 39,000.00 | 38,250.00 | 38,600.00 | 33,849.30 | 5,291 |
| 2022-03-28 | 39,000.00 | 39,000.00 | 38,350.00 | 38,400.00 | 33,673.92 | 5,085 |
| 2022-03-25 | 39,250.00 | 39,500.00 | 38,400.00 | 38,800.00 | 34,024.69 | 5,561 |
| 2022-03-24 | 38,500.00 | 39,250.00 | 38,450.00 | 38,750.00 | 33,980.84 | 7,621 |
| 2022-03-23 | 39,200.00 | 39,650.00 | 38,400.00 | 38,900.00 | 34,112.38 | 10,303 |
| 2022-03-22 | 39,250.00 | 39,250.00 | 38,650.00 | 39,200.00 | 34,375.46 | 6,807 |
| 2022-03-21 | 39,300.00 | 39,800.00 | 39,050.00 | 39,250.00 | 34,419.31 | 4,250 |
| 2022-03-18 | 39,100.00 | 39,300.00 | 38,400.00 | 39,250.00 | 34,419.31 | 5,670 |
| 2022-03-17 | 39,000.00 | 39,650.00 | 38,550.00 | 39,250.00 | 34,419.31 | 5,134 |
| 2022-03-16 | 38,650.00 | 39,100.00 | 38,300.00 | 38,900.00 | 34,112.38 | 4,017 |
| 2022-03-15 | 38,000.00 | 38,500.00 | 37,600.00 | 38,200.00 | 33,498.53 | 4,296 |
| 2022-03-14 | 38,200.00 | 38,300.00 | 37,700.00 | 37,950.00 | 33,279.30 | 3,887 |
| 2022-03-11 | 38,300.00 | 38,600.00 | 37,850.00 | 38,450.00 | 33,717.77 | 4,772 |
| 2022-03-10 | 38,800.00 | 38,800.00 | 37,600.00 | 38,400.00 | 33,673.92 | 9,574 |
| 2022-03-08 | 37,100.00 | 38,400.00 | 37,100.00 | 37,600.00 | 32,972.38 | 6,980 |
| 2022-03-07 | 39,000.00 | 39,000.00 | 38,050.00 | 38,050.00 | 33,367.00 | 9,388 |
| 2022-03-04 | 39,700.00 | 40,300.00 | 38,550.00 | 39,200.00 | 34,375.46 | 10,954 |
| 2022-03-03 | 37,600.00 | 41,000.00 | 37,600.00 | 39,800.00 | 34,901.61 | 16,876 |
| 2022-03-02 | 36,900.00 | 37,850.00 | 36,800.00 | 37,850.00 | 33,191.61 | 5,117 |
| 2022-02-28 | 37,000.00 | 38,150.00 | 36,750.00 | 37,250.00 | 32,665.46 | 7,563 |
| 2022-02-25 | 38,100.00 | 38,100.00 | 36,600.00 | 36,700.00 | 32,183.15 | 11,013 |
| 2022-02-24 | 38,000.00 | 38,000.00 | 36,600.00 | 36,700.00 | 32,183.15 | 9,513 |
| 2022-02-23 | 37,500.00 | 38,200.00 | 37,500.00 | 38,000.00 | 33,323.15 | 5,423 |
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.