ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 10,030.00 | 10,180.00 | 9,920.00 | 10,180.00 | 10,180.00 | 17,012 |
| 2025-07-25 | 10,310.00 | 10,310.00 | 10,010.00 | 10,030.00 | 10,030.00 | 27,675 |
| 2025-07-24 | 10,350.00 | 10,430.00 | 10,190.00 | 10,250.00 | 10,250.00 | 27,973 |
| 2025-07-23 | 10,350.00 | 10,790.00 | 10,290.00 | 10,390.00 | 10,390.00 | 52,008 |
| 2025-07-22 | 10,600.00 | 10,660.00 | 10,270.00 | 10,350.00 | 10,350.00 | 50,415 |
| 2025-07-21 | 10,800.00 | 10,970.00 | 10,550.00 | 10,600.00 | 10,600.00 | 45,422 |
| 2025-07-18 | 11,150.00 | 11,150.00 | 10,660.00 | 10,780.00 | 10,780.00 | 119,801 |
| 2025-07-17 | 9,870.00 | 12,300.00 | 9,760.00 | 11,300.00 | 11,300.00 | 1,589,496 |
| 2025-07-16 | 9,960.00 | 9,970.00 | 9,770.00 | 9,900.00 | 9,900.00 | 12,990 |
| 2025-07-15 | 9,750.00 | 10,080.00 | 9,740.00 | 9,970.00 | 9,970.00 | 32,123 |
| 2025-07-14 | 9,850.00 | 9,890.00 | 9,750.00 | 9,830.00 | 9,830.00 | 11,962 |
| 2025-07-11 | 9,780.00 | 9,920.00 | 9,710.00 | 9,850.00 | 9,850.00 | 15,117 |
| 2025-07-10 | 9,700.00 | 9,800.00 | 9,280.00 | 9,770.00 | 9,770.00 | 30,509 |
| 2025-07-09 | 9,380.00 | 9,740.00 | 9,380.00 | 9,540.00 | 9,540.00 | 14,894 |
| 2025-07-08 | 9,680.00 | 9,680.00 | 9,420.00 | 9,460.00 | 9,460.00 | 5,674 |
| 2025-07-07 | 9,690.00 | 9,690.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,067 |
| 2025-07-04 | 9,640.00 | 9,730.00 | 9,500.00 | 9,510.00 | 9,510.00 | 13,315 |
| 2025-07-03 | 9,570.00 | 9,730.00 | 9,560.00 | 9,630.00 | 9,630.00 | 18,372 |
| 2025-07-02 | 9,520.00 | 9,600.00 | 9,380.00 | 9,550.00 | 9,550.00 | 9,169 |
| 2025-07-01 | 9,560.00 | 9,560.00 | 9,400.00 | 9,520.00 | 9,520.00 | 12,707 |
| 2025-06-30 | 9,280.00 | 9,750.00 | 9,280.00 | 9,500.00 | 9,500.00 | 20,296 |
| 2025-06-27 | 9,140.00 | 9,300.00 | 9,110.00 | 9,280.00 | 9,280.00 | 11,666 |
| 2025-06-26 | 9,290.00 | 9,290.00 | 9,070.00 | 9,140.00 | 9,140.00 | 14,250 |
| 2025-06-25 | 9,220.00 | 9,330.00 | 9,190.00 | 9,260.00 | 9,260.00 | 12,943 |
| 2025-06-24 | 9,090.00 | 9,300.00 | 9,090.00 | 9,290.00 | 9,290.00 | 23,679 |
| 2025-06-23 | 9,290.00 | 9,290.00 | 9,020.00 | 9,060.00 | 9,060.00 | 28,957 |
| 2025-06-20 | 9,370.00 | 9,370.00 | 9,100.00 | 9,300.00 | 9,300.00 | 46,162 |
| 2025-06-19 | 9,550.00 | 9,550.00 | 9,250.00 | 9,340.00 | 9,340.00 | 41,206 |
| 2025-06-18 | 9,550.00 | 9,610.00 | 9,430.00 | 9,460.00 | 9,460.00 | 22,032 |
| 2025-06-17 | 9,650.00 | 9,740.00 | 9,460.00 | 9,550.00 | 9,550.00 | 26,905 |
| 2025-06-16 | 9,710.00 | 9,710.00 | 9,550.00 | 9,650.00 | 9,650.00 | 17,203 |
| 2025-06-13 | 10,090.00 | 10,090.00 | 9,670.00 | 9,690.00 | 9,690.00 | 54,513 |
| 2025-06-12 | 10,060.00 | 10,100.00 | 9,960.00 | 10,050.00 | 10,050.00 | 25,485 |
| 2025-06-11 | 9,950.00 | 10,080.00 | 9,930.00 | 10,040.00 | 10,040.00 | 20,906 |
| 2025-06-10 | 10,140.00 | 10,140.00 | 9,940.00 | 9,950.00 | 9,950.00 | 35,787 |
| 2025-06-09 | 10,050.00 | 10,250.00 | 9,890.00 | 10,120.00 | 10,120.00 | 20,021 |
| 2025-06-05 | 10,000.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 9,520 |
| 2025-06-04 | 10,190.00 | 10,190.00 | 9,950.00 | 10,030.00 | 10,030.00 | 7,614 |
| 2025-06-02 | 10,140.00 | 10,140.00 | 9,960.00 | 10,090.00 | 10,090.00 | 10,024 |
| 2025-05-30 | 9,900.00 | 10,060.00 | 9,820.00 | 10,040.00 | 10,040.00 | 4,879 |
| 2025-05-29 | 9,850.00 | 9,900.00 | 9,780.00 | 9,900.00 | 9,900.00 | 4,566 |
| 2025-05-28 | 9,760.00 | 9,960.00 | 9,760.00 | 9,850.00 | 9,850.00 | 3,339 |
| 2025-05-27 | 9,930.00 | 9,960.00 | 9,750.00 | 9,750.00 | 9,750.00 | 11,206 |
| 2025-05-26 | 9,970.00 | 10,040.00 | 9,880.00 | 9,940.00 | 9,940.00 | 3,211 |
| 2025-05-23 | 10,110.00 | 10,110.00 | 9,830.00 | 9,910.00 | 9,910.00 | 6,297 |
| 2025-05-22 | 9,910.00 | 10,200.00 | 9,840.00 | 10,130.00 | 10,130.00 | 10,725 |
| 2025-05-21 | 9,890.00 | 9,950.00 | 9,750.00 | 9,910.00 | 9,910.00 | 6,302 |
| 2025-05-20 | 9,760.00 | 9,890.00 | 9,700.00 | 9,790.00 | 9,790.00 | 10,762 |
| 2025-05-19 | 9,960.00 | 10,040.00 | 9,760.00 | 9,760.00 | 9,760.00 | 16,675 |
| 2025-05-16 | 10,510.00 | 10,510.00 | 9,930.00 | 9,930.00 | 9,930.00 | 35,377 |
| 2025-05-15 | 10,530.00 | 10,550.00 | 10,390.00 | 10,510.00 | 10,510.00 | 9,525 |
| 2025-05-14 | 10,440.00 | 10,580.00 | 10,230.00 | 10,530.00 | 10,530.00 | 18,326 |
| 2025-05-13 | 10,300.00 | 10,460.00 | 10,300.00 | 10,440.00 | 10,440.00 | 13,037 |
| 2025-05-12 | 10,330.00 | 10,500.00 | 10,230.00 | 10,300.00 | 10,300.00 | 9,347 |
| 2025-05-09 | 10,370.00 | 10,510.00 | 10,210.00 | 10,330.00 | 10,330.00 | 16,252 |
| 2025-05-08 | 10,190.00 | 10,290.00 | 10,170.00 | 10,280.00 | 10,280.00 | 7,502 |
| 2025-05-07 | 10,300.00 | 10,400.00 | 10,100.00 | 10,190.00 | 10,190.00 | 7,353 |
| 2025-05-02 | 10,170.00 | 10,350.00 | 10,050.00 | 10,300.00 | 10,300.00 | 11,521 |
| 2025-04-30 | 10,200.00 | 10,450.00 | 10,200.00 | 10,240.00 | 10,240.00 | 8,631 |
| 2025-04-29 | 10,200.00 | 10,330.00 | 10,100.00 | 10,200.00 | 10,200.00 | 17,749 |
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.