ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 10,180.00 | 10,350.00 | 10,080.00 | 10,250.00 | 10,250.00 | 14,604 |
| 2025-04-25 | 10,320.00 | 10,530.00 | 10,010.00 | 10,080.00 | 10,080.00 | 24,776 |
| 2025-04-24 | 10,180.00 | 10,350.00 | 10,150.00 | 10,320.00 | 10,320.00 | 14,771 |
| 2025-04-23 | 10,200.00 | 10,260.00 | 10,090.00 | 10,180.00 | 10,180.00 | 16,021 |
| 2025-04-22 | 10,050.00 | 10,190.00 | 10,000.00 | 10,190.00 | 10,190.00 | 14,849 |
| 2025-04-21 | 10,530.00 | 10,530.00 | 10,010.00 | 10,050.00 | 10,050.00 | 19,113 |
| 2025-04-18 | 10,120.00 | 10,480.00 | 10,120.00 | 10,330.00 | 10,330.00 | 28,412 |
| 2025-04-17 | 10,050.00 | 10,250.00 | 9,920.00 | 10,110.00 | 10,110.00 | 10,915 |
| 2025-04-16 | 10,050.00 | 10,280.00 | 9,960.00 | 10,050.00 | 10,050.00 | 19,984 |
| 2025-04-15 | 10,110.00 | 10,110.00 | 9,920.00 | 10,050.00 | 10,050.00 | 8,775 |
| 2025-04-14 | 9,970.00 | 10,140.00 | 9,710.00 | 10,090.00 | 10,090.00 | 24,319 |
| 2025-04-11 | 9,270.00 | 9,880.00 | 9,250.00 | 9,800.00 | 9,800.00 | 13,911 |
| 2025-04-10 | 9,110.00 | 9,500.00 | 9,110.00 | 9,440.00 | 9,440.00 | 11,357 |
| 2025-04-09 | 9,090.00 | 9,360.00 | 8,840.00 | 8,980.00 | 8,980.00 | 24,684 |
| 2025-04-08 | 9,230.00 | 9,390.00 | 9,100.00 | 9,160.00 | 9,160.00 | 7,931 |
| 2025-04-07 | 9,740.00 | 9,740.00 | 9,010.00 | 9,010.00 | 9,010.00 | 35,886 |
| 2025-04-04 | 9,930.00 | 10,090.00 | 9,760.00 | 9,880.00 | 9,880.00 | 16,603 |
| 2025-04-03 | 9,940.00 | 10,080.00 | 9,650.00 | 9,930.00 | 9,930.00 | 18,089 |
| 2025-04-02 | 10,060.00 | 10,380.00 | 9,950.00 | 10,010.00 | 10,010.00 | 16,889 |
| 2025-04-01 | 9,970.00 | 10,390.00 | 9,960.00 | 10,100.00 | 10,100.00 | 10,481 |
| 2025-03-31 | 10,390.00 | 10,390.00 | 9,940.00 | 10,010.00 | 10,010.00 | 17,468 |
| 2025-03-28 | 10,870.00 | 10,880.00 | 10,460.00 | 10,460.00 | 10,460.00 | 19,329 |
| 2025-03-27 | 11,360.00 | 11,360.00 | 10,440.00 | 10,840.00 | 10,840.00 | 38,176 |
| 2025-03-26 | 11,380.00 | 11,420.00 | 11,250.00 | 11,330.00 | 11,330.00 | 13,261 |
| 2025-03-25 | 11,450.00 | 11,570.00 | 11,320.00 | 11,360.00 | 11,360.00 | 24,749 |
| 2025-03-24 | 11,620.00 | 11,620.00 | 11,200.00 | 11,450.00 | 11,450.00 | 22,930 |
| 2025-03-21 | 11,290.00 | 11,600.00 | 11,050.00 | 11,570.00 | 11,570.00 | 31,862 |
| 2025-03-20 | 11,420.00 | 11,470.00 | 11,180.00 | 11,200.00 | 11,200.00 | 22,004 |
| 2025-03-19 | 11,610.00 | 11,740.00 | 11,380.00 | 11,420.00 | 11,420.00 | 35,878 |
| 2025-03-18 | 11,610.00 | 11,830.00 | 11,470.00 | 11,720.00 | 11,720.00 | 45,370 |
| 2025-03-17 | 11,440.00 | 11,990.00 | 11,280.00 | 11,510.00 | 11,510.00 | 73,830 |
| 2025-03-14 | 11,240.00 | 11,500.00 | 11,060.00 | 11,430.00 | 11,430.00 | 38,709 |
| 2025-03-13 | 11,520.00 | 11,730.00 | 11,300.00 | 11,400.00 | 11,400.00 | 39,966 |
| 2025-03-12 | 11,600.00 | 11,610.00 | 11,260.00 | 11,510.00 | 11,510.00 | 66,214 |
| 2025-03-11 | 11,000.00 | 12,000.00 | 10,820.00 | 11,640.00 | 11,640.00 | 260,050 |
| 2025-03-10 | 11,440.00 | 11,610.00 | 11,020.00 | 11,140.00 | 11,140.00 | 96,078 |
| 2025-03-07 | 11,010.00 | 12,380.00 | 10,610.00 | 11,460.00 | 11,460.00 | 999,955 |
| 2025-03-06 | 10,370.00 | 10,390.00 | 10,040.00 | 10,150.00 | 10,150.00 | 24,152 |
| 2025-03-05 | 10,120.00 | 10,560.00 | 10,120.00 | 10,370.00 | 10,370.00 | 17,130 |
| 2025-03-04 | 10,730.00 | 10,740.00 | 10,010.00 | 10,250.00 | 10,250.00 | 34,688 |
| 2025-02-28 | 10,980.00 | 10,980.00 | 10,520.00 | 10,730.00 | 10,730.00 | 56,683 |
| 2025-02-27 | 11,060.00 | 11,540.00 | 11,030.00 | 11,230.00 | 11,230.00 | 101,815 |
| 2025-02-26 | 11,130.00 | 11,250.00 | 10,800.00 | 11,130.00 | 11,130.00 | 94,133 |
| 2025-02-25 | 9,960.00 | 12,930.00 | 9,930.00 | 11,130.00 | 11,130.00 | 516,778 |
| 2025-02-24 | 9,830.00 | 9,980.00 | 9,790.00 | 9,950.00 | 9,950.00 | 14,079 |
| 2025-02-21 | 9,950.00 | 10,020.00 | 9,880.00 | 9,880.00 | 9,880.00 | 14,808 |
| 2025-02-20 | 9,980.00 | 10,100.00 | 9,800.00 | 9,920.00 | 9,920.00 | 11,647 |
| 2025-02-19 | 9,820.00 | 10,170.00 | 9,820.00 | 10,050.00 | 10,050.00 | 34,954 |
| 2025-02-18 | 9,700.00 | 9,870.00 | 9,660.00 | 9,820.00 | 9,820.00 | 15,644 |
| 2025-02-17 | 9,790.00 | 9,800.00 | 9,600.00 | 9,710.00 | 9,710.00 | 17,433 |
| 2025-02-14 | 9,620.00 | 9,790.00 | 9,600.00 | 9,790.00 | 9,790.00 | 23,543 |
| 2025-02-13 | 9,950.00 | 9,960.00 | 9,730.00 | 9,810.00 | 9,810.00 | 18,453 |
| 2025-02-12 | 10,000.00 | 10,010.00 | 9,750.00 | 9,980.00 | 9,980.00 | 18,079 |
| 2025-02-11 | 9,930.00 | 10,060.00 | 9,790.00 | 10,000.00 | 10,000.00 | 20,014 |
| 2025-02-10 | 9,830.00 | 9,960.00 | 9,720.00 | 9,880.00 | 9,880.00 | 13,408 |
| 2025-02-07 | 9,930.00 | 9,930.00 | 9,770.00 | 9,830.00 | 9,830.00 | 13,232 |
| 2025-02-06 | 9,780.00 | 9,990.00 | 9,750.00 | 9,930.00 | 9,930.00 | 23,220 |
| 2025-02-05 | 9,680.00 | 9,890.00 | 9,680.00 | 9,780.00 | 9,780.00 | 20,638 |
| 2025-02-04 | 9,530.00 | 9,690.00 | 9,440.00 | 9,680.00 | 9,680.00 | 19,892 |
| 2025-02-03 | 9,630.00 | 9,780.00 | 9,300.00 | 9,540.00 | 9,540.00 | 23,685 |
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.