Chunil Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	64,700.00	65,600.00	64,600.00	65,600.00	62,907.06	33
2022-08-05	65,600.00	65,700.00	64,600.00	64,700.00	62,044.01	227
2022-08-04	65,400.00	65,400.00	64,700.00	65,300.00	62,619.38	38
2022-08-03	64,900.00	65,900.00	64,500.00	65,400.00	62,715.27	236
2022-08-02	65,400.00	66,000.00	65,000.00	65,500.00	62,811.17	43
2022-08-01	65,500.00	65,700.00	64,900.00	65,500.00	62,811.17	24
2022-07-29	64,800.00	65,700.00	64,800.00	65,100.00	62,427.59	257
2022-07-28	63,900.00	64,800.00	63,900.00	64,800.00	62,139.90	72
2022-07-27	63,900.00	64,700.00	63,300.00	64,600.00	61,948.11	249
2022-07-26	64,300.00	64,800.00	63,500.00	63,500.00	60,893.27	162
2022-07-25	66,600.00	66,600.00	63,500.00	64,300.00	61,660.43	464
2022-07-22	66,900.00	67,100.00	65,300.00	65,600.00	62,907.06	264
2022-07-21	65,500.00	66,500.00	64,800.00	66,100.00	63,386.54	670
2022-07-20	65,200.00	66,200.00	64,500.00	65,800.00	63,098.85	642
2022-07-19	63,300.00	68,500.00	62,700.00	64,500.00	61,852.22	1,503
2022-07-18	63,000.00	63,500.00	62,500.00	62,900.00	60,317.90	270
2022-07-15	63,700.00	63,700.00	61,800.00	63,500.00	60,893.27	158
2022-07-14	62,600.00	63,500.00	62,500.00	63,500.00	60,893.27	33
2022-07-13	63,300.00	63,300.00	61,700.00	62,700.00	60,126.11	115
2022-07-12	64,400.00	64,400.00	62,100.00	63,400.00	60,797.37	127
2022-07-11	63,500.00	64,500.00	63,100.00	64,200.00	61,564.53	44
2022-07-08	64,200.00	64,300.00	62,800.00	63,400.00	60,797.37	83
2022-07-07	63,500.00	63,900.00	62,800.00	63,700.00	61,085.06	111
2022-07-06	63,000.00	63,000.00	62,800.00	62,800.00	60,222.00	10
2022-07-05	61,700.00	62,700.00	61,700.00	62,600.00	60,030.21	12
2022-07-04	62,900.00	62,900.00	61,700.00	61,700.00	59,167.16	352
2022-07-01	62,700.00	63,000.00	61,800.00	61,900.00	59,358.95	156
2022-06-30	62,500.00	63,100.00	62,000.00	62,800.00	60,222.00	28
2022-06-29	62,700.00	62,700.00	62,000.00	62,700.00	60,126.11	54
2022-06-28	63,300.00	63,600.00	62,600.00	62,600.00	60,030.21	39
2022-06-27	61,800.00	63,200.00	61,400.00	63,100.00	60,509.69	72
2022-06-24	61,200.00	61,500.00	59,900.00	61,000.00	58,495.89	324
2022-06-23	62,500.00	62,500.00	60,100.00	60,800.00	58,304.11	884
2022-06-22	64,300.00	64,300.00	62,300.00	62,300.00	59,742.53	400
2022-06-21	62,500.00	69,900.00	62,500.00	63,300.00	60,701.48	2,230
2022-06-20	63,100.00	63,100.00	61,700.00	62,600.00	60,030.21	274
2022-06-17	63,800.00	64,500.00	62,200.00	62,500.00	59,934.32	841
2022-06-16	63,100.00	64,400.00	63,100.00	63,800.00	61,180.95	199
2022-06-15	63,300.00	63,900.00	62,500.00	62,900.00	60,317.90	424
2022-06-14	65,600.00	66,300.00	63,000.00	63,300.00	60,701.48	2,704
2022-06-13	67,100.00	67,200.00	63,200.00	66,400.00	63,674.22	842
2022-06-10	68,700.00	68,700.00	67,100.00	67,200.00	64,441.38	361
2022-06-09	68,200.00	68,500.00	67,200.00	67,800.00	65,016.75	805
2022-06-08	67,000.00	68,400.00	66,700.00	67,700.00	64,920.85	701
2022-06-07	67,300.00	67,300.00	66,400.00	67,200.00	64,441.38	301
2022-06-03	67,400.00	67,500.00	66,800.00	67,300.00	64,537.27	102
2022-06-02	66,400.00	67,200.00	65,500.00	67,200.00	64,441.38	141
2022-05-31	66,700.00	66,700.00	66,100.00	66,200.00	63,482.43	318
2022-05-30	66,100.00	66,500.00	65,700.00	66,300.00	63,578.33	175
2022-05-27	66,500.00	66,500.00	65,500.00	66,100.00	63,386.54	151
2022-05-26	66,100.00	66,200.00	65,500.00	66,100.00	63,386.54	37
2022-05-25	66,200.00	66,200.00	65,900.00	66,200.00	63,482.43	71
2022-05-24	66,400.00	66,600.00	65,500.00	66,300.00	63,578.33	249
2022-05-23	66,600.00	66,800.00	66,400.00	66,400.00	63,674.22	148
2022-05-20	65,800.00	66,800.00	65,800.00	66,600.00	63,866.01	131
2022-05-19	66,000.00	66,100.00	65,200.00	66,100.00	63,386.54	49
2022-05-18	66,400.00	66,400.00	65,700.00	66,300.00	63,578.33	52
2022-05-17	66,000.00	66,800.00	65,000.00	66,400.00	63,674.22	388
2022-05-16	65,600.00	68,000.00	65,600.00	65,600.00	62,907.06	409
2022-05-13	66,800.00	66,800.00	65,200.00	65,500.00	62,811.17	188

← NewerPage 18 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.