ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 41,050.00 | 42,150.00 | 40,450.00 | 41,950.00 | 36,787.00 | 19,446 |
| 2021-11-23 | 42,200.00 | 42,550.00 | 40,950.00 | 41,100.00 | 36,041.62 | 31,358 |
| 2021-11-22 | 43,550.00 | 43,550.00 | 42,250.00 | 42,400.00 | 37,181.62 | 18,878 |
| 2021-11-19 | 43,250.00 | 43,450.00 | 42,300.00 | 43,000.00 | 37,707.77 | 21,692 |
| 2021-11-18 | 44,300.00 | 44,450.00 | 42,900.00 | 43,100.00 | 37,795.47 | 32,367 |
| 2021-11-17 | 42,300.00 | 44,300.00 | 41,050.00 | 44,100.00 | 38,672.39 | 74,575 |
| 2021-11-16 | 43,000.00 | 43,000.00 | 41,300.00 | 42,300.00 | 37,093.93 | 33,551 |
| 2021-11-15 | 44,200.00 | 44,750.00 | 43,000.00 | 43,000.00 | 37,707.77 | 48,127 |
| 2021-11-12 | 44,500.00 | 45,200.00 | 43,800.00 | 44,700.00 | 39,198.55 | 49,620 |
| 2021-11-11 | 44,200.00 | 45,150.00 | 43,000.00 | 44,500.00 | 39,023.16 | 77,337 |
| 2021-11-10 | 43,100.00 | 47,000.00 | 41,550.00 | 44,500.00 | 39,023.16 | 278,094 |
| 2021-11-09 | 44,950.00 | 47,650.00 | 41,450.00 | 42,800.00 | 37,532.39 | 543,050 |
| 2021-11-08 | 39,950.00 | 40,000.00 | 37,800.00 | 39,100.00 | 34,287.77 | 52,299 |
| 2021-11-05 | 43,450.00 | 43,450.00 | 40,200.00 | 40,200.00 | 35,252.38 | 70,911 |
| 2021-11-04 | 37,900.00 | 44,850.00 | 37,750.00 | 43,450.00 | 38,102.39 | 185,540 |
| 2021-11-03 | 40,050.00 | 40,250.00 | 37,750.00 | 37,850.00 | 33,191.61 | 56,408 |
| 2021-11-02 | 41,050.00 | 41,250.00 | 39,700.00 | 40,050.00 | 35,120.85 | 56,001 |
| 2021-11-01 | 47,000.00 | 47,100.00 | 41,150.00 | 41,500.00 | 36,392.39 | 228,469 |
| 2021-10-29 | 42,700.00 | 44,300.00 | 41,950.00 | 42,600.00 | 37,357.00 | 28,251 |
| 2021-10-28 | 45,000.00 | 46,000.00 | 42,350.00 | 43,000.00 | 37,707.77 | 33,365 |
| 2021-10-27 | 43,000.00 | 45,200.00 | 42,500.00 | 44,700.00 | 39,198.55 | 41,633 |
| 2021-10-26 | 42,700.00 | 43,750.00 | 42,700.00 | 43,000.00 | 37,707.77 | 19,005 |
| 2021-10-25 | 42,900.00 | 43,100.00 | 41,950.00 | 42,700.00 | 37,444.70 | 9,858 |
| 2021-10-22 | 43,300.00 | 43,300.00 | 42,250.00 | 42,800.00 | 37,532.39 | 12,993 |
| 2021-10-21 | 42,050.00 | 43,300.00 | 41,800.00 | 42,900.00 | 37,620.08 | 29,209 |
| 2021-10-20 | 41,800.00 | 43,100.00 | 41,400.00 | 42,050.00 | 36,874.70 | 16,902 |
| 2021-10-19 | 41,250.00 | 41,700.00 | 40,700.00 | 41,350.00 | 36,260.85 | 12,263 |
| 2021-10-18 | 38,750.00 | 41,600.00 | 38,750.00 | 41,150.00 | 36,085.46 | 31,466 |
| 2021-10-15 | 40,000.00 | 40,000.00 | 38,600.00 | 39,350.00 | 34,507.00 | 15,594 |
| 2021-10-14 | 38,200.00 | 40,200.00 | 37,750.00 | 39,600.00 | 34,726.23 | 31,272 |
← NewerPage 21 of 21 · 1,230 trading days
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.