Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 62,800.00 | 64,200.00 | 61,800.00 | 63,500.00 | 63,500.00 | 16,738 |
| 2024-07-25 | 61,300.00 | 63,800.00 | 60,600.00 | 62,800.00 | 62,800.00 | 20,742 |
| 2024-07-24 | 64,000.00 | 65,500.00 | 62,500.00 | 62,500.00 | 62,500.00 | 20,300 |
| 2024-07-23 | 65,700.00 | 66,800.00 | 63,900.00 | 64,000.00 | 64,000.00 | 28,925 |
| 2024-07-22 | 69,300.00 | 69,800.00 | 65,700.00 | 65,700.00 | 65,700.00 | 35,137 |
| 2024-07-19 | 69,100.00 | 70,500.00 | 68,500.00 | 69,900.00 | 69,900.00 | 22,755 |
| 2024-07-18 | 67,600.00 | 69,200.00 | 66,100.00 | 69,100.00 | 69,100.00 | 31,340 |
| 2024-07-17 | 69,700.00 | 72,000.00 | 67,600.00 | 67,600.00 | 67,600.00 | 61,245 |
| 2024-07-16 | 71,700.00 | 72,600.00 | 70,000.00 | 70,000.00 | 70,000.00 | 52,620 |
| 2024-07-15 | 74,200.00 | 74,300.00 | 72,000.00 | 72,000.00 | 72,000.00 | 37,435 |
| 2024-07-12 | 75,200.00 | 75,900.00 | 74,000.00 | 74,200.00 | 74,200.00 | 43,099 |
| 2024-07-11 | 77,900.00 | 78,500.00 | 75,100.00 | 75,200.00 | 75,200.00 | 72,176 |
| 2024-07-10 | 79,800.00 | 80,200.00 | 76,600.00 | 77,000.00 | 77,000.00 | 37,318 |
| 2024-07-09 | 78,300.00 | 80,900.00 | 77,400.00 | 80,000.00 | 80,000.00 | 53,399 |
| 2024-07-08 | 77,200.00 | 81,500.00 | 76,400.00 | 78,100.00 | 78,100.00 | 82,140 |
| 2024-07-05 | 78,200.00 | 78,200.00 | 76,400.00 | 77,200.00 | 77,200.00 | 37,672 |
| 2024-07-04 | 73,900.00 | 79,000.00 | 73,700.00 | 78,800.00 | 78,800.00 | 127,876 |
| 2024-07-03 | 72,400.00 | 74,400.00 | 72,200.00 | 73,500.00 | 73,500.00 | 31,917 |
| 2024-07-02 | 73,800.00 | 74,000.00 | 71,500.00 | 71,700.00 | 71,700.00 | 14,578 |
| 2024-07-01 | 71,800.00 | 74,200.00 | 71,000.00 | 73,600.00 | 73,600.00 | 26,063 |
| 2024-06-28 | 71,300.00 | 72,700.00 | 71,100.00 | 71,800.00 | 71,800.00 | 22,184 |
| 2024-06-27 | 73,100.00 | 73,600.00 | 72,000.00 | 72,300.00 | 72,300.00 | 19,799 |
| 2024-06-26 | 73,100.00 | 73,200.00 | 71,600.00 | 72,400.00 | 72,400.00 | 21,173 |
| 2024-06-25 | 71,400.00 | 72,500.00 | 71,000.00 | 71,200.00 | 71,200.00 | 18,383 |
| 2024-06-24 | 72,200.00 | 72,900.00 | 71,400.00 | 71,700.00 | 71,700.00 | 19,475 |
| 2024-06-21 | 73,300.00 | 74,700.00 | 72,700.00 | 72,700.00 | 72,700.00 | 23,794 |
| 2024-06-20 | 73,900.00 | 75,500.00 | 73,700.00 | 74,000.00 | 74,000.00 | 14,334 |
| 2024-06-19 | 74,400.00 | 75,500.00 | 73,500.00 | 74,200.00 | 74,200.00 | 24,272 |
| 2024-06-18 | 77,200.00 | 78,000.00 | 73,000.00 | 74,400.00 | 74,400.00 | 57,507 |
| 2024-06-17 | 77,500.00 | 77,700.00 | 75,300.00 | 77,400.00 | 77,400.00 | 38,505 |
| 2024-06-14 | 78,000.00 | 79,700.00 | 75,500.00 | 78,400.00 | 78,400.00 | 50,956 |
| 2024-06-13 | 79,300.00 | 79,700.00 | 76,800.00 | 77,600.00 | 77,600.00 | 65,966 |
| 2024-06-12 | 79,100.00 | 82,200.00 | 77,800.00 | 78,000.00 | 78,000.00 | 66,521 |
| 2024-06-11 | 74,700.00 | 81,200.00 | 74,600.00 | 79,100.00 | 79,100.00 | 104,506 |
| 2024-06-10 | 76,000.00 | 76,300.00 | 74,600.00 | 75,000.00 | 75,000.00 | 21,490 |
| 2024-06-07 | 77,300.00 | 77,400.00 | 75,400.00 | 76,000.00 | 76,000.00 | 21,258 |
| 2024-06-05 | 73,600.00 | 77,000.00 | 73,100.00 | 76,600.00 | 76,600.00 | 54,307 |
| 2024-06-04 | 72,600.00 | 74,600.00 | 72,200.00 | 73,600.00 | 73,600.00 | 22,518 |
| 2024-06-03 | 72,700.00 | 75,100.00 | 72,300.00 | 72,700.00 | 72,700.00 | 15,192 |
| 2024-05-31 | 71,800.00 | 74,800.00 | 71,800.00 | 73,500.00 | 73,500.00 | 31,353 |
| 2024-05-30 | 72,000.00 | 72,100.00 | 71,100.00 | 71,700.00 | 71,700.00 | 16,908 |
| 2024-05-29 | 73,000.00 | 73,600.00 | 71,500.00 | 71,600.00 | 71,600.00 | 28,256 |
| 2024-05-28 | 74,400.00 | 76,000.00 | 73,600.00 | 73,700.00 | 73,700.00 | 17,833 |
| 2024-05-27 | 72,700.00 | 75,600.00 | 72,300.00 | 75,400.00 | 75,400.00 | 30,298 |
| 2024-05-24 | 74,600.00 | 75,400.00 | 72,500.00 | 72,700.00 | 72,700.00 | 36,353 |
| 2024-05-23 | 74,300.00 | 76,300.00 | 72,700.00 | 75,900.00 | 75,900.00 | 22,589 |
| 2024-05-22 | 76,000.00 | 76,000.00 | 74,300.00 | 74,400.00 | 74,400.00 | 19,587 |
| 2024-05-21 | 76,900.00 | 77,200.00 | 74,500.00 | 75,000.00 | 75,000.00 | 22,267 |
| 2024-05-20 | 76,900.00 | 77,600.00 | 75,100.00 | 76,700.00 | 76,700.00 | 20,708 |
| 2024-05-17 | 78,500.00 | 79,000.00 | 76,500.00 | 76,500.00 | 76,500.00 | 26,022 |
| 2024-05-16 | 80,000.00 | 80,000.00 | 77,500.00 | 77,800.00 | 77,800.00 | 20,645 |
| 2024-05-14 | 76,100.00 | 79,100.00 | 76,100.00 | 79,100.00 | 79,100.00 | 36,003 |
| 2024-05-13 | 78,400.00 | 78,400.00 | 75,600.00 | 76,100.00 | 76,100.00 | 30,882 |
| 2024-05-10 | 77,000.00 | 78,500.00 | 76,700.00 | 78,100.00 | 78,100.00 | 23,338 |
| 2024-05-09 | 77,800.00 | 78,400.00 | 76,800.00 | 76,900.00 | 76,900.00 | 22,587 |
| 2024-05-08 | 77,100.00 | 79,100.00 | 77,100.00 | 78,000.00 | 78,000.00 | 29,653 |
| 2024-05-07 | 79,000.00 | 79,100.00 | 77,300.00 | 78,600.00 | 78,600.00 | 22,766 |
| 2024-05-03 | 77,100.00 | 78,900.00 | 76,800.00 | 78,400.00 | 78,400.00 | 20,857 |
| 2024-05-02 | 77,700.00 | 78,700.00 | 76,400.00 | 76,900.00 | 76,900.00 | 18,692 |
| 2024-04-30 | 77,800.00 | 78,000.00 | 76,300.00 | 77,700.00 | 77,700.00 | 31,536 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.