Chunil Express historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	60,900.00	60,900.00	60,500.00	60,700.00	58,208.21	33
2022-11-04	60,800.00	61,400.00	60,300.00	60,900.00	58,400.00	38
2022-11-03	60,800.00	61,200.00	60,100.00	61,000.00	58,495.89	61
2022-11-02	60,700.00	60,900.00	60,700.00	60,800.00	58,304.11	26
2022-11-01	60,700.00	61,100.00	60,000.00	60,900.00	58,400.00	33
2022-10-31	60,300.00	60,700.00	60,000.00	60,700.00	58,208.21	42
2022-10-28	60,200.00	60,300.00	60,200.00	60,300.00	57,824.63	14
2022-10-27	60,500.00	60,500.00	60,000.00	60,400.00	57,920.53	84
2022-10-26	61,900.00	61,900.00	60,800.00	60,800.00	58,304.11	93
2022-10-25	60,000.00	62,200.00	60,000.00	61,500.00	58,975.37	54
2022-10-24	59,800.00	60,100.00	59,800.00	60,000.00	57,536.95	46
2022-10-21	60,000.00	60,800.00	59,800.00	59,800.00	57,345.16	221
2022-10-20	61,200.00	61,300.00	60,600.00	60,800.00	58,304.11	34
2022-10-19	61,600.00	61,600.00	60,800.00	61,500.00	58,975.37	96
2022-10-18	61,000.00	62,000.00	61,000.00	61,700.00	59,167.16	220
2022-10-17	62,200.00	62,200.00	60,300.00	61,700.00	59,167.16	40
2022-10-14	65,700.00	65,700.00	59,600.00	60,400.00	57,920.53	374
2022-10-13	60,500.00	61,400.00	59,000.00	60,400.00	57,920.53	171
2022-10-12	60,900.00	62,100.00	59,600.00	59,600.00	57,153.37	472
2022-10-11	61,100.00	61,800.00	60,800.00	60,900.00	58,400.00	181
2022-10-07	61,700.00	61,800.00	61,700.00	61,800.00	59,263.05	21
2022-10-06	61,900.00	61,900.00	59,700.00	61,700.00	59,167.16	132
2022-10-05	60,000.00	61,900.00	60,000.00	60,000.00	57,536.95	149
2022-10-04	58,100.00	60,400.00	58,100.00	60,000.00	57,536.95	204
2022-09-30	58,400.00	59,000.00	58,000.00	58,100.00	55,714.94	260
2022-09-29	60,500.00	61,300.00	59,000.00	59,000.00	56,578.00	196
2022-09-28	61,700.00	63,000.00	59,400.00	59,400.00	56,961.58	430
2022-09-27	63,800.00	63,800.00	61,000.00	61,700.00	59,167.16	222
2022-09-26	64,300.00	64,300.00	62,100.00	62,900.00	60,317.90	392
2022-09-23	63,700.00	64,500.00	63,700.00	64,300.00	61,660.43	58
2022-09-22	62,800.00	64,400.00	62,800.00	64,300.00	61,660.43	202
2022-09-21	63,600.00	63,600.00	62,800.00	63,600.00	60,989.16	183
2022-09-20	64,200.00	64,200.00	62,700.00	63,800.00	61,180.95	665
2022-09-19	62,600.00	64,100.00	62,500.00	63,600.00	60,989.16	141
2022-09-16	63,100.00	64,300.00	61,200.00	62,600.00	60,030.21	567
2022-09-15	65,300.00	65,300.00	64,000.00	64,000.00	61,372.74	289
2022-09-14	64,000.00	64,600.00	63,800.00	64,600.00	61,948.11	75
2022-09-13	65,400.00	65,400.00	64,200.00	64,200.00	61,564.53	126
2022-09-08	64,000.00	65,200.00	64,000.00	64,900.00	62,235.80	99
2022-09-07	65,400.00	66,100.00	63,800.00	64,000.00	61,372.74	371
2022-09-06	65,300.00	65,900.00	65,300.00	65,400.00	62,715.27	112
2022-09-05	65,400.00	65,500.00	65,100.00	65,300.00	62,619.38	135
2022-09-02	66,000.00	66,300.00	65,000.00	65,400.00	62,715.27	293
2022-09-01	67,100.00	67,400.00	65,600.00	66,000.00	63,290.64	577
2022-08-31	65,400.00	66,000.00	65,300.00	65,800.00	63,098.85	197
2022-08-30	65,400.00	66,000.00	65,000.00	65,800.00	63,098.85	415
2022-08-29	65,300.00	66,000.00	64,400.00	65,900.00	63,194.75	508
2022-08-26	65,600.00	65,600.00	64,800.00	65,400.00	62,715.27	79
2022-08-25	64,300.00	65,600.00	64,300.00	65,500.00	62,811.17	358
2022-08-24	64,500.00	65,400.00	64,300.00	64,300.00	61,660.43	13
2022-08-23	64,500.00	64,500.00	63,600.00	64,500.00	61,852.22	326
2022-08-22	64,900.00	65,600.00	63,300.00	64,600.00	61,948.11	459
2022-08-19	64,200.00	65,800.00	64,100.00	65,600.00	62,907.06	116
2022-08-18	64,400.00	64,900.00	63,800.00	64,200.00	61,564.53	431
2022-08-17	65,400.00	65,600.00	64,500.00	64,600.00	61,948.11	397
2022-08-16	65,000.00	65,700.00	64,400.00	65,400.00	62,715.27	149
2022-08-12	65,900.00	65,900.00	64,900.00	65,400.00	62,715.27	344
2022-08-11	65,700.00	66,000.00	65,500.00	65,600.00	62,907.06	42
2022-08-10	65,100.00	65,300.00	64,300.00	65,300.00	62,619.38	307
2022-08-09	65,600.00	65,600.00	64,800.00	64,900.00	62,235.80	46

← NewerPage 17 of 21 · 1,224 trading daysOlder →

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.