Chunil Express historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 47,200.00 | 47,200.00 | 46,500.00 | 46,700.00 | 46,700.00 | 248 |
| 2024-04-22 | 46,600.00 | 47,200.00 | 46,450.00 | 47,200.00 | 47,200.00 | 795 |
| 2024-04-19 | 46,950.00 | 47,200.00 | 45,750.00 | 46,750.00 | 46,750.00 | 307 |
| 2024-04-18 | 46,750.00 | 46,750.00 | 46,450.00 | 46,700.00 | 46,700.00 | 39 |
| 2024-04-17 | 45,900.00 | 47,050.00 | 45,700.00 | 46,750.00 | 46,750.00 | 18 |
| 2024-04-16 | 46,050.00 | 46,250.00 | 44,550.00 | 46,250.00 | 46,250.00 | 271 |
| 2024-04-15 | 46,300.00 | 46,850.00 | 46,100.00 | 46,350.00 | 46,350.00 | 1,255 |
| 2024-04-12 | 47,800.00 | 47,900.00 | 46,050.00 | 46,050.00 | 46,050.00 | 788 |
| 2024-04-11 | 47,100.00 | 47,100.00 | 46,150.00 | 46,300.00 | 46,300.00 | 113 |
| 2024-04-09 | 47,750.00 | 49,200.00 | 46,750.00 | 46,800.00 | 46,800.00 | 1,032 |
| 2024-04-08 | 47,700.00 | 47,750.00 | 47,050.00 | 47,750.00 | 47,750.00 | 125 |
| 2024-04-05 | 47,350.00 | 48,250.00 | 47,150.00 | 47,300.00 | 47,300.00 | 145 |
| 2024-04-04 | 48,000.00 | 48,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 186 |
| 2024-04-03 | 48,400.00 | 48,400.00 | 47,700.00 | 47,950.00 | 47,950.00 | 72 |
| 2024-04-02 | 48,000.00 | 48,400.00 | 47,650.00 | 47,850.00 | 47,850.00 | 161 |
| 2024-04-01 | 48,200.00 | 48,350.00 | 48,050.00 | 48,300.00 | 48,300.00 | 64 |
| 2024-03-29 | 48,450.00 | 48,450.00 | 48,100.00 | 48,200.00 | 48,200.00 | 59 |
| 2024-03-28 | 48,300.00 | 48,500.00 | 48,000.00 | 48,450.00 | 48,450.00 | 164 |
| 2024-03-27 | 48,100.00 | 48,300.00 | 47,850.00 | 48,300.00 | 48,300.00 | 154 |
| 2024-03-26 | 48,350.00 | 48,500.00 | 47,900.00 | 48,400.00 | 48,400.00 | 160 |
| 2024-03-25 | 48,800.00 | 48,800.00 | 47,700.00 | 48,350.00 | 48,350.00 | 633 |
| 2024-03-22 | 48,000.00 | 48,500.00 | 47,850.00 | 48,500.00 | 48,500.00 | 116 |
| 2024-03-21 | 48,050.00 | 48,650.00 | 48,050.00 | 48,200.00 | 48,200.00 | 239 |
| 2024-03-20 | 48,150.00 | 48,700.00 | 47,850.00 | 48,100.00 | 48,100.00 | 222 |
| 2024-03-19 | 48,250.00 | 48,600.00 | 48,000.00 | 48,500.00 | 48,500.00 | 31 |
| 2024-03-18 | 48,200.00 | 48,450.00 | 48,100.00 | 48,250.00 | 48,250.00 | 123 |
| 2024-03-15 | 48,550.00 | 48,550.00 | 48,150.00 | 48,450.00 | 48,450.00 | 54 |
| 2024-03-14 | 48,100.00 | 48,800.00 | 48,100.00 | 48,550.00 | 48,550.00 | 50 |
| 2024-03-13 | 48,200.00 | 48,200.00 | 48,000.00 | 48,100.00 | 48,100.00 | 71 |
| 2024-03-12 | 48,250.00 | 48,550.00 | 48,000.00 | 48,450.00 | 48,450.00 | 426 |
| 2024-03-11 | 48,800.00 | 48,800.00 | 48,550.00 | 48,600.00 | 48,600.00 | 95 |
| 2024-03-08 | 49,200.00 | 49,200.00 | 48,150.00 | 49,000.00 | 49,000.00 | 185 |
| 2024-03-07 | 48,350.00 | 48,850.00 | 48,000.00 | 48,700.00 | 48,700.00 | 158 |
| 2024-03-06 | 48,400.00 | 48,850.00 | 48,400.00 | 48,450.00 | 48,450.00 | 204 |
| 2024-03-05 | 48,250.00 | 48,400.00 | 48,050.00 | 48,400.00 | 48,400.00 | 122 |
| 2024-03-04 | 49,000.00 | 49,000.00 | 48,000.00 | 48,250.00 | 48,250.00 | 151 |
| 2024-02-29 | 49,350.00 | 49,350.00 | 48,100.00 | 48,150.00 | 48,150.00 | 232 |
| 2024-02-28 | 48,150.00 | 48,300.00 | 48,050.00 | 48,200.00 | 48,200.00 | 681 |
| 2024-02-27 | 48,450.00 | 49,500.00 | 48,100.00 | 48,150.00 | 48,150.00 | 1,361 |
| 2024-02-26 | 49,850.00 | 49,850.00 | 48,450.00 | 48,450.00 | 48,450.00 | 1,154 |
| 2024-02-23 | 49,200.00 | 50,200.00 | 49,100.00 | 49,850.00 | 49,850.00 | 669 |
| 2024-02-22 | 50,600.00 | 50,600.00 | 48,600.00 | 49,550.00 | 49,550.00 | 980 |
| 2024-02-21 | 51,300.00 | 51,300.00 | 49,500.00 | 49,700.00 | 49,700.00 | 451 |
| 2024-02-20 | 50,100.00 | 51,500.00 | 49,650.00 | 50,800.00 | 50,800.00 | 1,391 |
| 2024-02-19 | 49,650.00 | 50,200.00 | 49,200.00 | 49,650.00 | 49,650.00 | 782 |
| 2024-02-16 | 50,600.00 | 51,000.00 | 49,300.00 | 49,650.00 | 49,650.00 | 1,481 |
| 2024-02-15 | 50,100.00 | 50,700.00 | 49,100.00 | 50,600.00 | 50,600.00 | 2,558 |
| 2024-02-14 | 47,850.00 | 56,900.00 | 47,650.00 | 50,100.00 | 50,100.00 | 21,954 |
| 2024-02-13 | 48,050.00 | 48,050.00 | 47,400.00 | 48,000.00 | 48,000.00 | 1,048 |
| 2024-02-08 | 48,700.00 | 48,700.00 | 47,900.00 | 48,050.00 | 48,050.00 | 1,028 |
| 2024-02-07 | 49,250.00 | 49,250.00 | 48,100.00 | 48,200.00 | 48,200.00 | 1,873 |
| 2024-02-06 | 51,000.00 | 51,300.00 | 48,650.00 | 48,750.00 | 48,750.00 | 4,329 |
| 2024-02-05 | 50,800.00 | 52,000.00 | 50,800.00 | 50,900.00 | 50,900.00 | 5,516 |
| 2024-02-02 | 54,300.00 | 54,300.00 | 50,900.00 | 51,600.00 | 51,600.00 | 12,003 |
| 2024-02-01 | 69,500.00 | 70,700.00 | 52,500.00 | 54,600.00 | 54,600.00 | 73,928 |
| 2024-01-31 | 47,300.00 | 60,900.00 | 47,250.00 | 60,900.00 | 60,900.00 | 30,165 |
| 2024-01-30 | 46,650.00 | 47,000.00 | 46,650.00 | 46,900.00 | 46,900.00 | 83 |
| 2024-01-29 | 46,350.00 | 46,800.00 | 46,000.00 | 46,650.00 | 46,650.00 | 51 |
| 2024-01-26 | 46,800.00 | 46,800.00 | 46,350.00 | 46,350.00 | 46,350.00 | 85 |
| 2024-01-25 | 46,300.00 | 46,550.00 | 46,100.00 | 46,300.00 | 46,300.00 | 53 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 2,500.0000 KRW |
| 2021-12-29 | 2,500.0000 KRW |
| 2021-03-30 | 1,000.0000 KRW |
| 2020-12-29 | 2,000.0000 KRW |
| 2020-09-28 | 1,000.0000 KRW |
| 2020-06-29 | 1,000.0000 KRW |
| 2020-03-30 | 1,000.0000 KRW |
| 2019-12-27 | 2,000.0000 KRW |
| 2019-09-27 | 1,000.0000 KRW |
| 2019-06-27 | 1,000.0000 KRW |
| 2019-03-28 | 1,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.