ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10,880.00 | 11,100.00 | 10,850.00 | 10,930.00 | 10,930.00 | 7,874 |
| 2024-10-29 | 11,040.00 | 11,060.00 | 10,850.00 | 11,000.00 | 11,000.00 | 7,511 |
| 2024-10-28 | 11,210.00 | 11,210.00 | 10,990.00 | 11,040.00 | 11,040.00 | 6,006 |
| 2024-10-25 | 11,500.00 | 11,650.00 | 11,210.00 | 11,210.00 | 11,210.00 | 5,648 |
| 2024-10-24 | 11,530.00 | 11,800.00 | 11,500.00 | 11,500.00 | 11,500.00 | 2,749 |
| 2024-10-23 | 11,600.00 | 11,680.00 | 11,500.00 | 11,680.00 | 11,680.00 | 7,153 |
| 2024-10-22 | 12,030.00 | 12,030.00 | 11,670.00 | 11,680.00 | 11,680.00 | 9,266 |
| 2024-10-21 | 11,990.00 | 12,070.00 | 11,900.00 | 12,030.00 | 12,030.00 | 6,481 |
| 2024-10-18 | 12,230.00 | 12,230.00 | 11,980.00 | 11,990.00 | 11,990.00 | 2,615 |
| 2024-10-17 | 12,180.00 | 12,320.00 | 12,040.00 | 12,230.00 | 12,230.00 | 2,831 |
| 2024-10-16 | 12,100.00 | 12,350.00 | 12,010.00 | 12,180.00 | 12,180.00 | 5,331 |
| 2024-10-15 | 12,160.00 | 12,200.00 | 11,970.00 | 12,170.00 | 12,170.00 | 3,644 |
| 2024-10-14 | 12,020.00 | 12,220.00 | 11,900.00 | 12,160.00 | 12,160.00 | 9,208 |
| 2024-10-11 | 12,250.00 | 12,250.00 | 11,880.00 | 12,020.00 | 12,020.00 | 6,338 |
| 2024-10-10 | 12,080.00 | 12,130.00 | 11,920.00 | 12,130.00 | 12,130.00 | 3,879 |
| 2024-10-08 | 12,050.00 | 12,090.00 | 11,850.00 | 12,080.00 | 12,080.00 | 4,322 |
| 2024-10-07 | 12,140.00 | 12,140.00 | 11,900.00 | 12,050.00 | 12,050.00 | 4,603 |
| 2024-10-04 | 11,920.00 | 12,160.00 | 11,750.00 | 12,150.00 | 12,150.00 | 6,485 |
| 2024-10-02 | 12,100.00 | 12,130.00 | 11,830.00 | 11,920.00 | 11,920.00 | 1,782 |
| 2024-09-30 | 12,150.00 | 12,150.00 | 11,990.00 | 12,030.00 | 12,030.00 | 3,558 |
| 2024-09-27 | 12,180.00 | 12,350.00 | 12,000.00 | 12,070.00 | 12,070.00 | 7,865 |
| 2024-09-26 | 11,960.00 | 12,270.00 | 11,960.00 | 12,180.00 | 12,180.00 | 2,134 |
| 2024-09-25 | 12,090.00 | 12,300.00 | 11,890.00 | 12,000.00 | 12,000.00 | 5,120 |
| 2024-09-24 | 12,040.00 | 12,100.00 | 11,950.00 | 12,090.00 | 12,090.00 | 2,976 |
| 2024-09-23 | 12,000.00 | 12,070.00 | 11,880.00 | 11,900.00 | 11,900.00 | 2,152 |
| 2024-09-20 | 11,890.00 | 12,090.00 | 11,750.00 | 12,000.00 | 12,000.00 | 6,414 |
| 2024-09-19 | 11,670.00 | 11,890.00 | 11,630.00 | 11,870.00 | 11,870.00 | 5,732 |
| 2024-09-13 | 11,550.00 | 11,680.00 | 11,360.00 | 11,680.00 | 11,680.00 | 3,644 |
| 2024-09-12 | 11,490.00 | 11,640.00 | 11,410.00 | 11,640.00 | 11,640.00 | 3,063 |
| 2024-09-11 | 11,630.00 | 11,790.00 | 11,430.00 | 11,490.00 | 11,490.00 | 7,067 |
| 2024-09-10 | 11,620.00 | 11,780.00 | 11,620.00 | 11,710.00 | 11,710.00 | 2,576 |
| 2024-09-09 | 11,260.00 | 11,830.00 | 11,260.00 | 11,700.00 | 11,700.00 | 3,868 |
| 2024-09-06 | 12,050.00 | 12,060.00 | 11,790.00 | 11,850.00 | 11,850.00 | 3,242 |
| 2024-09-05 | 12,070.00 | 12,170.00 | 11,500.00 | 12,050.00 | 12,050.00 | 2,956 |
| 2024-09-04 | 12,210.00 | 12,390.00 | 11,950.00 | 11,950.00 | 11,950.00 | 6,645 |
| 2024-09-03 | 12,410.00 | 12,590.00 | 12,340.00 | 12,450.00 | 12,450.00 | 8,028 |
| 2024-09-02 | 12,650.00 | 12,940.00 | 12,450.00 | 12,480.00 | 12,480.00 | 4,054 |
| 2024-08-30 | 12,480.00 | 12,750.00 | 12,450.00 | 12,650.00 | 12,650.00 | 3,466 |
| 2024-08-29 | 12,530.00 | 12,580.00 | 12,420.00 | 12,550.00 | 12,550.00 | 5,533 |
| 2024-08-28 | 12,610.00 | 12,640.00 | 12,450.00 | 12,600.00 | 12,600.00 | 1,461 |
| 2024-08-27 | 12,540.00 | 12,660.00 | 12,470.00 | 12,660.00 | 12,660.00 | 2,278 |
| 2024-08-26 | 13,050.00 | 13,050.00 | 12,510.00 | 12,660.00 | 12,660.00 | 2,718 |
| 2024-08-23 | 12,550.00 | 12,890.00 | 12,460.00 | 12,750.00 | 12,750.00 | 5,443 |
| 2024-08-22 | 12,750.00 | 12,900.00 | 12,500.00 | 12,600.00 | 12,600.00 | 10,561 |
| 2024-08-21 | 12,740.00 | 12,990.00 | 12,550.00 | 12,750.00 | 12,750.00 | 4,299 |
| 2024-08-20 | 12,690.00 | 12,850.00 | 12,680.00 | 12,740.00 | 12,740.00 | 4,651 |
| 2024-08-19 | 12,850.00 | 12,850.00 | 12,400.00 | 12,850.00 | 12,850.00 | 9,907 |
| 2024-08-16 | 12,650.00 | 12,990.00 | 12,650.00 | 12,860.00 | 12,860.00 | 8,953 |
| 2024-08-14 | 12,660.00 | 13,080.00 | 12,500.00 | 12,580.00 | 12,580.00 | 4,348 |
| 2024-08-13 | 12,630.00 | 12,880.00 | 12,510.00 | 12,600.00 | 12,600.00 | 3,746 |
| 2024-08-12 | 12,880.00 | 13,060.00 | 12,500.00 | 12,800.00 | 12,800.00 | 7,126 |
| 2024-08-09 | 12,840.00 | 13,030.00 | 12,800.00 | 12,810.00 | 12,810.00 | 8,758 |
| 2024-08-08 | 12,390.00 | 12,900.00 | 12,060.00 | 12,810.00 | 12,810.00 | 25,616 |
| 2024-08-07 | 11,980.00 | 12,450.00 | 11,980.00 | 12,390.00 | 12,390.00 | 13,865 |
| 2024-08-06 | 11,540.00 | 12,000.00 | 11,540.00 | 11,820.00 | 11,820.00 | 9,700 |
| 2024-08-05 | 12,360.00 | 12,620.00 | 11,270.00 | 11,540.00 | 11,540.00 | 12,332 |
| 2024-08-02 | 12,630.00 | 12,720.00 | 12,380.00 | 12,660.00 | 12,660.00 | 8,194 |
| 2024-08-01 | 12,560.00 | 12,650.00 | 12,510.00 | 12,630.00 | 12,630.00 | 5,220 |
| 2024-07-31 | 12,470.00 | 12,670.00 | 11,840.00 | 12,560.00 | 12,560.00 | 11,841 |
| 2024-07-30 | 12,450.00 | 12,700.00 | 12,450.00 | 12,560.00 | 12,560.00 | 3,580 |
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.