Chunil Express historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-15	62,600.00	62,600.00	60,900.00	61,700.00	59,167.16	498
2022-02-14	63,100.00	63,100.00	60,600.00	61,800.00	59,263.05	740
2022-02-11	62,800.00	64,300.00	62,100.00	62,400.00	59,838.42	567
2022-02-10	62,900.00	62,900.00	61,900.00	62,700.00	60,126.11	254
2022-02-09	61,500.00	62,900.00	61,500.00	62,400.00	59,838.42	342
2022-02-08	62,200.00	62,700.00	61,100.00	62,100.00	59,550.74	306
2022-02-07	61,900.00	61,900.00	60,900.00	61,600.00	59,071.26	707
2022-02-04	61,700.00	62,600.00	59,600.00	61,200.00	58,687.68	926
2022-02-03	61,800.00	62,000.00	61,100.00	61,300.00	58,783.58	365
2022-01-28	62,000.00	62,000.00	59,300.00	60,700.00	58,208.21	403
2022-01-27	63,600.00	63,800.00	59,200.00	59,200.00	56,769.79	1,847
2022-01-26	63,400.00	63,400.00	62,100.00	62,100.00	59,550.74	361
2022-01-25	64,100.00	65,300.00	62,100.00	62,600.00	60,030.21	1,431
2022-01-24	66,200.00	66,200.00	64,100.00	64,700.00	62,044.01	235
2022-01-21	67,000.00	67,000.00	64,600.00	65,100.00	62,427.59	107
2022-01-20	65,200.00	65,200.00	64,700.00	65,000.00	62,331.69	58
2022-01-19	64,200.00	64,800.00	64,200.00	64,600.00	61,948.11	806
2022-01-18	66,000.00	66,000.00	64,400.00	64,800.00	62,139.90	481
2022-01-17	66,200.00	66,200.00	64,700.00	65,500.00	62,811.17	261
2022-01-14	66,700.00	66,700.00	65,200.00	65,200.00	62,523.48	213
2022-01-13	67,000.00	67,000.00	64,900.00	65,800.00	63,098.85	121
2022-01-12	67,200.00	67,300.00	63,800.00	65,700.00	63,002.96	341
2022-01-11	65,700.00	67,300.00	65,700.00	65,700.00	63,002.96	289
2022-01-10	66,700.00	66,800.00	65,500.00	65,700.00	63,002.96	316
2022-01-07	65,700.00	66,500.00	65,500.00	65,700.00	63,002.96	154
2022-01-06	66,100.00	66,700.00	65,700.00	65,700.00	63,002.96	185
2022-01-05	66,200.00	66,700.00	65,300.00	66,200.00	63,482.43	458
2022-01-04	67,200.00	67,300.00	66,200.00	66,200.00	63,482.43	221
2022-01-03	67,300.00	67,300.00	66,400.00	66,900.00	64,153.69	323
2021-12-30	67,700.00	67,700.00	66,900.00	67,300.00	64,537.27	703
2021-12-29	68,100.00	68,100.00	65,500.00	67,700.00	64,920.85	596
2021-12-28	68,700.00	68,700.00	67,500.00	68,100.00	62,907.06	365
2021-12-27	67,500.00	68,300.00	67,000.00	68,100.00	62,907.06	426
2021-12-24	67,400.00	68,200.00	67,000.00	67,500.00	62,352.81	980
2021-12-23	69,500.00	70,000.00	67,200.00	67,200.00	62,075.69	3,089
2021-12-22	65,600.00	69,700.00	65,000.00	68,700.00	63,461.31	3,483
2021-12-21	65,600.00	65,800.00	65,000.00	65,600.00	60,597.70	549
2021-12-20	66,600.00	66,600.00	65,500.00	65,500.00	60,505.32	386
2021-12-17	66,700.00	66,800.00	65,600.00	66,000.00	60,967.20	78
2021-12-16	66,200.00	66,200.00	65,000.00	65,800.00	60,782.45	235
2021-12-15	65,700.00	65,700.00	64,700.00	65,500.00	60,505.32	139
2021-12-14	66,300.00	66,300.00	65,200.00	65,600.00	60,597.70	532
2021-12-13	65,100.00	67,000.00	65,100.00	65,900.00	60,874.82	111
2021-12-10	65,500.00	66,400.00	64,800.00	65,800.00	60,782.45	300
2021-12-09	64,700.00	66,000.00	64,700.00	65,500.00	60,505.32	202
2021-12-08	64,900.00	66,300.00	64,800.00	64,900.00	59,951.08	958
2021-12-07	64,500.00	65,200.00	64,000.00	64,900.00	59,951.08	242
2021-12-06	64,700.00	65,300.00	63,100.00	64,800.00	59,858.70	235
2021-12-03	64,200.00	64,700.00	63,700.00	64,500.00	59,581.58	303
2021-12-02	62,600.00	64,400.00	62,600.00	64,000.00	59,119.70	214
2021-12-01	62,900.00	64,900.00	62,600.00	64,200.00	59,304.45	397
2021-11-30	64,300.00	64,900.00	63,000.00	63,000.00	58,195.96	1,663
2021-11-29	64,800.00	65,400.00	64,200.00	64,900.00	59,951.08	523
2021-11-26	65,800.00	66,300.00	64,900.00	65,000.00	60,043.45	452
2021-11-25	66,800.00	67,300.00	65,300.00	66,100.00	61,059.57	662
2021-11-24	66,300.00	66,500.00	66,000.00	66,200.00	61,151.94	313
2021-11-23	66,400.00	66,500.00	66,100.00	66,300.00	61,244.32	195
2021-11-22	66,800.00	66,800.00	66,200.00	66,200.00	61,151.94	220
2021-11-19	67,200.00	67,200.00	65,900.00	66,100.00	61,059.57	357
2021-11-18	65,900.00	67,400.00	65,500.00	66,100.00	61,059.57	438

← NewerPage 20 of 21 · 1,220 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.