Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 72,700.00 | 76,300.00 | 72,700.00 | 76,300.00 | 76,300.00 | 31,646 |
| 2024-04-26 | 73,100.00 | 73,700.00 | 72,200.00 | 72,700.00 | 72,700.00 | 14,129 |
| 2024-04-25 | 75,200.00 | 75,200.00 | 73,000.00 | 73,000.00 | 73,000.00 | 17,434 |
| 2024-04-24 | 74,100.00 | 75,700.00 | 72,700.00 | 75,200.00 | 75,200.00 | 28,000 |
| 2024-04-23 | 72,300.00 | 73,200.00 | 72,000.00 | 72,400.00 | 72,400.00 | 17,992 |
| 2024-04-22 | 71,700.00 | 73,100.00 | 71,700.00 | 73,100.00 | 73,100.00 | 23,899 |
| 2024-04-19 | 72,400.00 | 72,800.00 | 71,200.00 | 71,700.00 | 71,700.00 | 24,849 |
| 2024-04-18 | 72,100.00 | 73,700.00 | 71,600.00 | 73,100.00 | 73,100.00 | 19,779 |
| 2024-04-17 | 73,000.00 | 74,200.00 | 71,600.00 | 72,100.00 | 72,100.00 | 28,920 |
| 2024-04-16 | 75,000.00 | 76,000.00 | 73,100.00 | 73,300.00 | 73,300.00 | 28,608 |
| 2024-04-15 | 76,500.00 | 77,300.00 | 75,500.00 | 75,600.00 | 75,600.00 | 29,015 |
| 2024-04-12 | 79,400.00 | 80,300.00 | 77,400.00 | 77,400.00 | 77,400.00 | 39,362 |
| 2024-04-11 | 80,900.00 | 82,100.00 | 79,300.00 | 79,400.00 | 79,400.00 | 45,269 |
| 2024-04-09 | 80,400.00 | 82,300.00 | 80,400.00 | 81,200.00 | 81,200.00 | 38,658 |
| 2024-04-08 | 82,500.00 | 82,500.00 | 78,600.00 | 80,900.00 | 80,900.00 | 51,723 |
| 2024-04-05 | 82,000.00 | 83,900.00 | 81,600.00 | 82,600.00 | 82,600.00 | 31,236 |
| 2024-04-04 | 83,700.00 | 84,800.00 | 82,500.00 | 83,500.00 | 83,500.00 | 24,902 |
| 2024-04-03 | 85,000.00 | 85,100.00 | 83,100.00 | 83,100.00 | 83,100.00 | 34,586 |
| 2024-04-02 | 87,700.00 | 88,200.00 | 85,200.00 | 85,200.00 | 85,200.00 | 49,445 |
| 2024-04-01 | 86,600.00 | 88,400.00 | 86,500.00 | 88,200.00 | 88,200.00 | 27,280 |
| 2024-03-29 | 88,600.00 | 88,600.00 | 86,700.00 | 86,900.00 | 86,900.00 | 26,889 |
| 2024-03-28 | 88,300.00 | 89,500.00 | 87,800.00 | 87,800.00 | 87,800.00 | 27,739 |
| 2024-03-27 | 88,000.00 | 89,400.00 | 87,500.00 | 88,100.00 | 88,100.00 | 33,489 |
| 2024-03-26 | 89,100.00 | 90,400.00 | 88,000.00 | 88,100.00 | 88,100.00 | 37,654 |
| 2024-03-25 | 89,900.00 | 90,700.00 | 88,800.00 | 89,100.00 | 89,100.00 | 30,483 |
| 2024-03-22 | 90,200.00 | 90,600.00 | 89,000.00 | 90,400.00 | 90,400.00 | 20,499 |
| 2024-03-21 | 90,800.00 | 91,400.00 | 89,900.00 | 90,200.00 | 90,200.00 | 30,304 |
| 2024-03-20 | 90,700.00 | 91,400.00 | 89,400.00 | 89,600.00 | 89,600.00 | 29,712 |
| 2024-03-19 | 92,200.00 | 92,200.00 | 89,000.00 | 90,500.00 | 90,500.00 | 40,395 |
| 2024-03-18 | 86,700.00 | 92,500.00 | 86,700.00 | 92,200.00 | 92,200.00 | 88,022 |
| 2024-03-15 | 89,100.00 | 89,200.00 | 86,200.00 | 86,400.00 | 86,400.00 | 63,835 |
| 2024-03-14 | 88,100.00 | 91,500.00 | 87,900.00 | 90,000.00 | 90,000.00 | 77,976 |
| 2024-03-13 | 90,600.00 | 91,300.00 | 87,600.00 | 87,900.00 | 87,900.00 | 58,152 |
| 2024-03-12 | 87,400.00 | 91,000.00 | 87,400.00 | 90,700.00 | 90,700.00 | 52,749 |
| 2024-03-11 | 87,300.00 | 88,800.00 | 86,800.00 | 87,400.00 | 87,400.00 | 36,769 |
| 2024-03-08 | 89,600.00 | 91,000.00 | 87,600.00 | 88,300.00 | 88,300.00 | 37,176 |
| 2024-03-07 | 89,000.00 | 91,500.00 | 87,600.00 | 89,600.00 | 89,600.00 | 44,032 |
| 2024-03-06 | 89,300.00 | 92,300.00 | 88,000.00 | 89,000.00 | 89,000.00 | 36,569 |
| 2024-03-05 | 90,700.00 | 92,100.00 | 89,400.00 | 90,500.00 | 90,500.00 | 29,108 |
| 2024-03-04 | 90,900.00 | 93,300.00 | 90,900.00 | 91,900.00 | 91,900.00 | 29,504 |
| 2024-02-29 | 90,900.00 | 92,500.00 | 90,300.00 | 90,300.00 | 90,300.00 | 39,825 |
| 2024-02-28 | 92,200.00 | 94,100.00 | 90,100.00 | 91,800.00 | 91,800.00 | 25,620 |
| 2024-02-27 | 97,600.00 | 97,600.00 | 91,000.00 | 91,600.00 | 91,600.00 | 54,101 |
| 2024-02-26 | 95,100.00 | 96,900.00 | 94,500.00 | 96,400.00 | 96,400.00 | 28,578 |
| 2024-02-23 | 96,800.00 | 97,700.00 | 94,600.00 | 96,100.00 | 96,100.00 | 53,714 |
| 2024-02-22 | 96,500.00 | 98,800.00 | 95,100.00 | 97,700.00 | 97,700.00 | 102,695 |
| 2024-02-21 | 90,800.00 | 99,800.00 | 90,000.00 | 95,600.00 | 95,600.00 | 164,733 |
| 2024-02-20 | 89,400.00 | 92,000.00 | 88,000.00 | 91,500.00 | 91,500.00 | 44,183 |
| 2024-02-19 | 90,700.00 | 90,700.00 | 88,500.00 | 89,500.00 | 89,500.00 | 42,839 |
| 2024-02-16 | 90,500.00 | 91,700.00 | 89,900.00 | 90,700.00 | 90,700.00 | 45,766 |
| 2024-02-15 | 88,400.00 | 89,700.00 | 87,600.00 | 89,300.00 | 89,300.00 | 47,716 |
| 2024-02-14 | 87,200.00 | 88,300.00 | 85,900.00 | 87,300.00 | 87,300.00 | 45,492 |
| 2024-02-13 | 92,100.00 | 93,900.00 | 88,300.00 | 88,700.00 | 88,700.00 | 63,029 |
| 2024-02-08 | 87,800.00 | 95,000.00 | 86,800.00 | 95,000.00 | 95,000.00 | 45,344 |
| 2024-02-07 | 85,700.00 | 91,700.00 | 85,700.00 | 86,600.00 | 86,600.00 | 78,538 |
| 2024-02-06 | 84,000.00 | 85,800.00 | 83,600.00 | 84,800.00 | 84,800.00 | 24,592 |
| 2024-02-05 | 84,300.00 | 85,800.00 | 84,000.00 | 85,000.00 | 85,000.00 | 16,668 |
| 2024-02-02 | 84,500.00 | 86,100.00 | 83,300.00 | 85,200.00 | 85,200.00 | 28,857 |
| 2024-02-01 | 82,100.00 | 83,900.00 | 81,000.00 | 83,800.00 | 83,800.00 | 45,681 |
| 2024-01-31 | 85,000.00 | 86,200.00 | 82,800.00 | 83,200.00 | 83,200.00 | 34,487 |
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.