ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 38,850.00 | 39,350.00 | 37,500.00 | 37,850.00 | 33,191.61 | 14,184 |
| 2022-02-21 | 38,600.00 | 39,150.00 | 37,700.00 | 38,900.00 | 34,112.38 | 8,571 |
| 2022-02-18 | 39,650.00 | 40,250.00 | 38,950.00 | 39,350.00 | 34,507.00 | 8,780 |
| 2022-02-17 | 39,500.00 | 40,950.00 | 38,600.00 | 40,150.00 | 35,208.54 | 12,762 |
| 2022-02-16 | 38,600.00 | 39,650.00 | 38,600.00 | 39,500.00 | 34,638.54 | 4,764 |
| 2022-02-15 | 39,200.00 | 39,200.00 | 37,950.00 | 38,450.00 | 33,717.77 | 9,760 |
| 2022-02-14 | 39,450.00 | 39,450.00 | 37,950.00 | 38,950.00 | 34,156.23 | 15,387 |
| 2022-02-11 | 39,950.00 | 40,650.00 | 39,100.00 | 39,950.00 | 35,033.15 | 11,467 |
| 2022-02-10 | 40,950.00 | 41,050.00 | 39,800.00 | 40,300.00 | 35,340.08 | 9,048 |
| 2022-02-09 | 41,400.00 | 41,650.00 | 40,500.00 | 40,900.00 | 35,866.23 | 4,389 |
| 2022-02-08 | 41,450.00 | 41,900.00 | 40,500.00 | 41,150.00 | 36,085.46 | 5,349 |
| 2022-02-07 | 41,550.00 | 41,750.00 | 40,550.00 | 41,450.00 | 36,348.54 | 6,038 |
| 2022-02-04 | 41,200.00 | 41,700.00 | 40,600.00 | 41,550.00 | 36,436.23 | 16,142 |
| 2022-02-03 | 42,050.00 | 42,500.00 | 41,150.00 | 41,350.00 | 36,260.85 | 13,135 |
| 2022-01-28 | 39,850.00 | 41,950.00 | 37,250.00 | 41,500.00 | 36,392.39 | 16,055 |
| 2022-01-27 | 39,100.00 | 40,400.00 | 37,600.00 | 38,450.00 | 33,717.77 | 19,111 |
| 2022-01-26 | 39,700.00 | 40,350.00 | 38,650.00 | 39,100.00 | 34,287.77 | 16,851 |
| 2022-01-25 | 41,200.00 | 41,950.00 | 39,000.00 | 39,150.00 | 34,331.61 | 44,154 |
| 2022-01-24 | 42,300.00 | 42,300.00 | 40,400.00 | 40,900.00 | 35,866.23 | 26,596 |
| 2022-01-21 | 43,550.00 | 44,600.00 | 42,650.00 | 42,650.00 | 37,400.85 | 23,852 |
| 2022-01-20 | 42,500.00 | 44,500.00 | 41,950.00 | 44,500.00 | 39,023.16 | 24,952 |
| 2022-01-19 | 42,600.00 | 43,450.00 | 41,500.00 | 42,600.00 | 37,357.00 | 29,039 |
| 2022-01-18 | 44,500.00 | 45,900.00 | 42,800.00 | 43,300.00 | 37,970.85 | 45,731 |
| 2022-01-17 | 48,800.00 | 49,000.00 | 44,750.00 | 45,100.00 | 39,549.32 | 58,746 |
| 2022-01-14 | 48,850.00 | 49,800.00 | 48,650.00 | 48,650.00 | 42,662.40 | 30,217 |
| 2022-01-13 | 49,800.00 | 50,700.00 | 48,500.00 | 49,800.00 | 43,670.86 | 37,618 |
| 2022-01-12 | 50,000.00 | 50,500.00 | 49,050.00 | 49,950.00 | 43,802.40 | 43,926 |
| 2022-01-11 | 55,000.00 | 55,100.00 | 49,050.00 | 50,100.00 | 43,933.94 | 138,761 |
| 2022-01-10 | 51,800.00 | 55,000.00 | 51,000.00 | 55,000.00 | 48,230.87 | 124,753 |
| 2022-01-07 | 47,850.00 | 52,100.00 | 47,800.00 | 51,800.00 | 45,424.71 | 131,595 |
| 2022-01-06 | 48,000.00 | 49,500.00 | 47,500.00 | 48,050.00 | 42,136.25 | 47,286 |
| 2022-01-05 | 49,750.00 | 49,850.00 | 48,450.00 | 49,000.00 | 42,969.32 | 52,855 |
| 2022-01-04 | 49,000.00 | 50,000.00 | 47,450.00 | 49,200.00 | 43,144.71 | 70,229 |
| 2022-01-03 | 48,750.00 | 48,750.00 | 46,400.00 | 48,400.00 | 42,443.17 | 45,782 |
| 2021-12-30 | 48,300.00 | 49,500.00 | 47,150.00 | 48,700.00 | 42,706.25 | 74,136 |
| 2021-12-29 | 45,050.00 | 47,750.00 | 45,050.00 | 47,700.00 | 41,829.32 | 49,717 |
| 2021-12-28 | 45,050.00 | 45,350.00 | 44,450.00 | 45,200.00 | 39,637.01 | 27,818 |
| 2021-12-27 | 45,500.00 | 46,800.00 | 44,850.00 | 45,250.00 | 39,680.86 | 37,156 |
| 2021-12-24 | 44,000.00 | 45,450.00 | 43,600.00 | 45,300.00 | 39,724.70 | 30,393 |
| 2021-12-23 | 45,200.00 | 45,250.00 | 43,700.00 | 44,250.00 | 38,803.93 | 44,526 |
| 2021-12-22 | 47,700.00 | 47,900.00 | 45,200.00 | 45,200.00 | 39,637.01 | 50,001 |
| 2021-12-21 | 47,300.00 | 47,750.00 | 46,400.00 | 47,500.00 | 41,653.94 | 33,059 |
| 2021-12-20 | 48,350.00 | 49,200.00 | 46,350.00 | 47,350.00 | 41,522.40 | 68,748 |
| 2021-12-17 | 45,200.00 | 48,450.00 | 44,700.00 | 47,900.00 | 42,004.71 | 130,638 |
| 2021-12-16 | 45,300.00 | 45,900.00 | 44,300.00 | 45,300.00 | 39,724.70 | 42,228 |
| 2021-12-15 | 43,000.00 | 45,950.00 | 43,000.00 | 45,150.00 | 39,593.16 | 112,453 |
| 2021-12-14 | 41,000.00 | 43,650.00 | 40,900.00 | 43,000.00 | 37,707.77 | 47,677 |
| 2021-12-13 | 42,950.00 | 42,950.00 | 41,350.00 | 41,400.00 | 36,304.69 | 27,333 |
| 2021-12-10 | 42,500.00 | 43,500.00 | 41,550.00 | 42,750.00 | 37,488.54 | 42,070 |
| 2021-12-09 | 40,550.00 | 42,850.00 | 40,500.00 | 42,500.00 | 37,269.31 | 64,809 |
| 2021-12-08 | 41,650.00 | 41,650.00 | 40,400.00 | 40,500.00 | 35,515.46 | 16,160 |
| 2021-12-07 | 40,500.00 | 41,200.00 | 40,500.00 | 40,750.00 | 35,734.69 | 19,668 |
| 2021-12-06 | 41,800.00 | 42,300.00 | 40,800.00 | 40,800.00 | 35,778.54 | 25,104 |
| 2021-12-03 | 42,050.00 | 42,150.00 | 40,600.00 | 41,800.00 | 36,655.46 | 24,827 |
| 2021-12-02 | 40,600.00 | 43,900.00 | 40,600.00 | 41,600.00 | 36,480.08 | 42,627 |
| 2021-12-01 | 41,500.00 | 42,300.00 | 40,200.00 | 40,500.00 | 35,515.46 | 51,415 |
| 2021-11-30 | 43,000.00 | 43,800.00 | 40,500.00 | 40,700.00 | 35,690.85 | 93,176 |
| 2021-11-29 | 39,200.00 | 49,450.00 | 39,150.00 | 44,400.00 | 38,935.47 | 489,500 |
| 2021-11-26 | 40,900.00 | 41,600.00 | 40,450.00 | 40,500.00 | 35,515.46 | 16,350 |
| 2021-11-25 | 41,600.00 | 41,900.00 | 40,300.00 | 41,250.00 | 36,173.16 | 15,822 |
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.