ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 9,570.00 | 9,850.00 | 9,540.00 | 9,710.00 | 9,710.00 | 25,498 |
| 2025-01-24 | 9,380.00 | 9,610.00 | 9,320.00 | 9,570.00 | 9,570.00 | 16,457 |
| 2025-01-23 | 9,560.00 | 9,630.00 | 9,380.00 | 9,380.00 | 9,380.00 | 17,862 |
| 2025-01-22 | 9,440.00 | 9,590.00 | 9,440.00 | 9,560.00 | 9,560.00 | 18,922 |
| 2025-01-21 | 9,740.00 | 9,760.00 | 9,470.00 | 9,470.00 | 9,470.00 | 24,546 |
| 2025-01-20 | 9,600.00 | 9,910.00 | 9,530.00 | 9,740.00 | 9,740.00 | 33,520 |
| 2025-01-17 | 9,740.00 | 9,760.00 | 9,490.00 | 9,590.00 | 9,590.00 | 28,002 |
| 2025-01-16 | 9,640.00 | 9,820.00 | 9,570.00 | 9,740.00 | 9,740.00 | 22,899 |
| 2025-01-15 | 9,710.00 | 9,840.00 | 9,500.00 | 9,580.00 | 9,580.00 | 31,428 |
| 2025-01-14 | 10,010.00 | 10,100.00 | 9,450.00 | 9,660.00 | 9,660.00 | 109,447 |
| 2025-01-13 | 10,240.00 | 10,240.00 | 10,000.00 | 10,010.00 | 10,010.00 | 23,811 |
| 2025-01-10 | 10,090.00 | 10,280.00 | 10,090.00 | 10,120.00 | 10,120.00 | 13,337 |
| 2025-01-09 | 10,410.00 | 10,410.00 | 10,170.00 | 10,190.00 | 10,190.00 | 24,165 |
| 2025-01-08 | 10,350.00 | 10,510.00 | 10,210.00 | 10,510.00 | 10,510.00 | 29,648 |
| 2025-01-07 | 10,500.00 | 10,600.00 | 10,310.00 | 10,350.00 | 10,350.00 | 30,670 |
| 2025-01-06 | 10,420.00 | 10,560.00 | 10,290.00 | 10,500.00 | 10,500.00 | 32,686 |
| 2025-01-03 | 10,270.00 | 10,430.00 | 10,130.00 | 10,230.00 | 10,230.00 | 28,003 |
| 2025-01-02 | 10,120.00 | 10,150.00 | 9,880.00 | 10,150.00 | 10,150.00 | 23,183 |
| 2024-12-30 | 9,850.00 | 10,160.00 | 9,850.00 | 10,090.00 | 10,090.00 | 16,937 |
| 2024-12-27 | 9,900.00 | 9,970.00 | 9,760.00 | 9,820.00 | 9,820.00 | 37,106 |
| 2024-12-26 | 10,230.00 | 10,390.00 | 9,950.00 | 9,970.00 | 9,970.00 | 47,976 |
| 2024-12-24 | 10,140.00 | 10,520.00 | 9,950.00 | 10,300.00 | 10,300.00 | 44,372 |
| 2024-12-23 | 10,130.00 | 10,260.00 | 10,000.00 | 10,120.00 | 10,120.00 | 61,827 |
| 2024-12-20 | 10,160.00 | 10,670.00 | 10,010.00 | 10,120.00 | 10,120.00 | 100,878 |
| 2024-12-19 | 10,740.00 | 10,740.00 | 10,120.00 | 10,120.00 | 10,120.00 | 53,539 |
| 2024-12-18 | 10,700.00 | 10,900.00 | 10,600.00 | 10,750.00 | 10,750.00 | 68,100 |
| 2024-12-17 | 11,210.00 | 11,210.00 | 10,800.00 | 11,000.00 | 11,000.00 | 63,209 |
| 2024-12-16 | 11,320.00 | 11,370.00 | 10,700.00 | 11,210.00 | 11,210.00 | 89,271 |
| 2024-12-13 | 10,560.00 | 11,740.00 | 10,470.00 | 11,210.00 | 11,210.00 | 404,546 |
| 2024-12-12 | 10,750.00 | 10,800.00 | 10,360.00 | 10,400.00 | 10,400.00 | 83,908 |
| 2024-12-11 | 10,370.00 | 10,930.00 | 10,320.00 | 10,740.00 | 10,740.00 | 125,948 |
| 2024-12-10 | 12,000.00 | 12,000.00 | 10,530.00 | 10,570.00 | 10,570.00 | 715,632 |
| 2024-12-09 | 9,850.00 | 9,920.00 | 9,450.00 | 9,510.00 | 9,510.00 | 105,965 |
| 2024-12-06 | 10,590.00 | 10,660.00 | 9,700.00 | 9,950.00 | 9,950.00 | 164,425 |
| 2024-12-05 | 10,990.00 | 11,110.00 | 10,390.00 | 10,700.00 | 10,700.00 | 120,485 |
| 2024-12-04 | 10,970.00 | 11,340.00 | 10,640.00 | 11,000.00 | 11,000.00 | 198,034 |
| 2024-12-03 | 11,270.00 | 11,620.00 | 11,270.00 | 11,420.00 | 11,420.00 | 155,184 |
| 2024-12-02 | 11,730.00 | 11,950.00 | 11,170.00 | 11,510.00 | 11,510.00 | 316,901 |
| 2024-11-29 | 11,780.00 | 11,880.00 | 11,090.00 | 11,370.00 | 11,370.00 | 447,965 |
| 2024-11-28 | 12,770.00 | 12,770.00 | 11,830.00 | 11,960.00 | 11,960.00 | 512,768 |
| 2024-11-27 | 14,370.00 | 14,420.00 | 12,700.00 | 12,800.00 | 12,800.00 | 764,498 |
| 2024-11-26 | 14,840.00 | 14,990.00 | 13,510.00 | 14,120.00 | 14,120.00 | 892,578 |
| 2024-11-25 | 14,360.00 | 16,330.00 | 14,010.00 | 14,920.00 | 14,920.00 | 1,272,420 |
| 2024-11-22 | 15,840.00 | 17,650.00 | 14,040.00 | 15,320.00 | 15,320.00 | 5,291,123 |
| 2024-11-21 | 17,570.00 | 18,800.00 | 13,110.00 | 13,670.00 | 13,670.00 | 3,331,815 |
| 2024-11-20 | 11,980.00 | 14,780.00 | 11,980.00 | 14,780.00 | 14,780.00 | 647,652 |
| 2024-11-19 | 8,940.00 | 11,370.00 | 8,940.00 | 11,370.00 | 11,370.00 | 139,250 |
| 2024-11-18 | 8,850.00 | 8,950.00 | 8,700.00 | 8,750.00 | 8,750.00 | 6,307 |
| 2024-11-15 | 8,840.00 | 8,950.00 | 8,730.00 | 8,850.00 | 8,850.00 | 5,221 |
| 2024-11-14 | 9,490.00 | 9,490.00 | 8,250.00 | 8,730.00 | 8,730.00 | 46,684 |
| 2024-11-13 | 9,450.00 | 9,710.00 | 9,290.00 | 9,300.00 | 9,300.00 | 10,917 |
| 2024-11-12 | 10,130.00 | 10,130.00 | 9,420.00 | 9,420.00 | 9,420.00 | 18,676 |
| 2024-11-11 | 10,700.00 | 10,700.00 | 10,000.00 | 10,130.00 | 10,130.00 | 9,104 |
| 2024-11-08 | 10,570.00 | 10,700.00 | 10,510.00 | 10,600.00 | 10,600.00 | 3,223 |
| 2024-11-07 | 10,810.00 | 10,860.00 | 10,530.00 | 10,570.00 | 10,570.00 | 8,265 |
| 2024-11-06 | 11,040.00 | 11,050.00 | 10,800.00 | 10,850.00 | 10,850.00 | 10,749 |
| 2024-11-05 | 11,060.00 | 11,250.00 | 11,000.00 | 11,110.00 | 11,110.00 | 1,660 |
| 2024-11-04 | 10,840.00 | 11,060.00 | 10,830.00 | 11,060.00 | 11,060.00 | 2,106 |
| 2024-11-01 | 10,900.00 | 10,930.00 | 10,850.00 | 10,910.00 | 10,910.00 | 1,072 |
| 2024-10-31 | 10,930.00 | 11,190.00 | 10,820.00 | 10,900.00 | 10,900.00 | 2,253 |
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.