Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 88,000.00 | 89,300.00 | 85,400.00 | 85,400.00 | 85,400.00 | 34,479 |
| 2024-01-29 | 89,500.00 | 89,600.00 | 86,800.00 | 87,700.00 | 87,700.00 | 23,929 |
| 2024-01-26 | 84,300.00 | 89,300.00 | 84,300.00 | 89,100.00 | 89,100.00 | 50,858 |
| 2024-01-25 | 90,000.00 | 90,100.00 | 84,000.00 | 86,200.00 | 86,200.00 | 87,074 |
| 2024-01-24 | 91,700.00 | 92,200.00 | 90,100.00 | 91,000.00 | 91,000.00 | 26,242 |
| 2024-01-23 | 93,000.00 | 94,300.00 | 91,100.00 | 91,700.00 | 91,700.00 | 40,989 |
| 2024-01-22 | 94,200.00 | 95,300.00 | 92,300.00 | 92,300.00 | 92,300.00 | 45,993 |
| 2024-01-19 | 95,500.00 | 97,500.00 | 94,300.00 | 94,500.00 | 94,500.00 | 33,193 |
| 2024-01-18 | 95,900.00 | 97,200.00 | 94,400.00 | 94,800.00 | 94,800.00 | 29,672 |
| 2024-01-17 | 98,400.00 | 98,800.00 | 95,300.00 | 95,900.00 | 95,900.00 | 41,277 |
| 2024-01-16 | 96,500.00 | 99,400.00 | 96,500.00 | 97,500.00 | 97,500.00 | 32,071 |
| 2024-01-15 | 99,400.00 | 99,500.00 | 97,500.00 | 97,600.00 | 97,600.00 | 34,021 |
| 2024-01-12 | 100,000.00 | 100,800.00 | 98,100.00 | 99,000.00 | 99,000.00 | 49,986 |
| 2024-01-11 | 101,400.00 | 102,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 44,026 |
| 2024-01-10 | 103,300.00 | 103,800.00 | 100,600.00 | 101,500.00 | 101,500.00 | 43,671 |
| 2024-01-09 | 105,000.00 | 105,700.00 | 103,400.00 | 103,600.00 | 103,600.00 | 29,053 |
| 2024-01-08 | 105,900.00 | 105,900.00 | 103,100.00 | 104,300.00 | 104,300.00 | 39,995 |
| 2024-01-05 | 103,100.00 | 107,600.00 | 102,500.00 | 105,900.00 | 105,900.00 | 66,524 |
| 2024-01-04 | 104,000.00 | 105,400.00 | 102,500.00 | 103,600.00 | 103,600.00 | 45,554 |
| 2024-01-03 | 108,500.00 | 109,100.00 | 104,200.00 | 104,800.00 | 104,800.00 | 80,525 |
| 2024-01-02 | 109,200.00 | 111,000.00 | 108,300.00 | 109,700.00 | 109,700.00 | 34,918 |
| 2023-12-28 | 109,400.00 | 110,600.00 | 108,600.00 | 110,200.00 | 110,200.00 | 28,606 |
| 2023-12-27 | 107,900.00 | 110,700.00 | 107,500.00 | 109,400.00 | 109,400.00 | 40,378 |
| 2023-12-26 | 111,700.00 | 112,000.00 | 108,300.00 | 108,600.00 | 108,100.00 | 41,005 |
| 2023-12-22 | 113,300.00 | 114,400.00 | 111,900.00 | 111,900.00 | 111,384.81 | 35,122 |
| 2023-12-21 | 116,500.00 | 118,800.00 | 112,600.00 | 112,700.00 | 112,181.12 | 92,893 |
| 2023-12-20 | 116,800.00 | 119,200.00 | 116,200.00 | 117,900.00 | 117,357.18 | 46,229 |
| 2023-12-19 | 115,700.00 | 116,600.00 | 114,300.00 | 116,200.00 | 115,665.01 | 39,367 |
| 2023-12-18 | 118,300.00 | 120,000.00 | 115,400.00 | 116,600.00 | 116,063.17 | 51,146 |
| 2023-12-15 | 119,500.00 | 121,800.00 | 115,300.00 | 117,100.00 | 116,560.87 | 122,242 |
| 2023-12-14 | 117,200.00 | 120,000.00 | 115,000.00 | 118,500.00 | 117,954.42 | 88,189 |
| 2023-12-13 | 117,900.00 | 118,500.00 | 114,300.00 | 116,000.00 | 115,465.93 | 59,388 |
| 2023-12-12 | 124,000.00 | 127,800.00 | 117,800.00 | 118,300.00 | 117,755.34 | 122,080 |
| 2023-12-11 | 132,000.00 | 132,900.00 | 125,100.00 | 125,200.00 | 124,623.57 | 95,603 |
| 2023-12-08 | 131,000.00 | 137,900.00 | 128,700.00 | 131,500.00 | 130,894.57 | 157,727 |
| 2023-12-07 | 125,800.00 | 132,100.00 | 119,200.00 | 130,000.00 | 129,401.47 | 206,831 |
| 2023-12-06 | 114,000.00 | 126,100.00 | 112,500.00 | 123,600.00 | 123,030.94 | 201,006 |
| 2023-12-05 | 113,500.00 | 116,000.00 | 109,300.00 | 111,300.00 | 110,787.57 | 73,067 |
| 2023-12-04 | 108,500.00 | 115,000.00 | 107,000.00 | 113,500.00 | 112,977.44 | 144,450 |
| 2023-12-01 | 108,400.00 | 108,400.00 | 104,000.00 | 104,900.00 | 104,417.04 | 39,381 |
| 2023-11-30 | 108,400.00 | 109,200.00 | 105,500.00 | 107,800.00 | 107,303.68 | 52,530 |
| 2023-11-29 | 105,000.00 | 109,200.00 | 103,500.00 | 108,400.00 | 107,900.92 | 56,632 |
| 2023-11-28 | 104,300.00 | 106,000.00 | 103,900.00 | 104,100.00 | 103,620.72 | 21,107 |
| 2023-11-27 | 105,100.00 | 106,100.00 | 104,200.00 | 104,200.00 | 103,720.26 | 16,930 |
| 2023-11-24 | 103,500.00 | 106,300.00 | 103,500.00 | 105,100.00 | 104,616.11 | 23,776 |
| 2023-11-23 | 105,900.00 | 105,900.00 | 103,300.00 | 105,200.00 | 104,715.65 | 30,680 |
| 2023-11-22 | 103,400.00 | 103,500.00 | 101,500.00 | 103,300.00 | 102,824.40 | 20,393 |
| 2023-11-21 | 104,000.00 | 104,000.00 | 100,800.00 | 103,400.00 | 102,923.94 | 32,762 |
| 2023-11-20 | 100,600.00 | 103,100.00 | 100,600.00 | 102,900.00 | 102,426.24 | 40,829 |
| 2023-11-17 | 102,200.00 | 102,200.00 | 99,200.00 | 102,000.00 | 101,530.39 | 20,113 |
| 2023-11-16 | 101,300.00 | 102,800.00 | 99,600.00 | 102,200.00 | 101,729.47 | 27,391 |
| 2023-11-15 | 101,400.00 | 103,000.00 | 100,000.00 | 101,000.00 | 100,534.99 | 41,370 |
| 2023-11-14 | 98,800.00 | 100,700.00 | 98,200.00 | 98,500.00 | 98,046.50 | 32,117 |
| 2023-11-13 | 99,700.00 | 101,100.00 | 96,700.00 | 98,400.00 | 97,946.96 | 34,707 |
| 2023-11-10 | 100,500.00 | 101,900.00 | 99,400.00 | 99,800.00 | 99,340.52 | 28,498 |
| 2023-11-09 | 106,300.00 | 106,800.00 | 101,200.00 | 103,000.00 | 102,525.78 | 33,359 |
| 2023-11-08 | 104,800.00 | 107,100.00 | 103,700.00 | 105,400.00 | 104,914.73 | 41,711 |
| 2023-11-07 | 112,200.00 | 112,500.00 | 102,600.00 | 103,900.00 | 103,421.64 | 67,539 |
| 2023-11-06 | 106,700.00 | 114,000.00 | 104,800.00 | 112,500.00 | 111,982.04 | 153,628 |
| 2023-11-03 | 102,800.00 | 103,300.00 | 99,100.00 | 102,200.00 | 101,729.47 | 42,253 |
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.