Chunbo Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	98,400.00	101,300.00	98,400.00	101,100.00	100,634.53	45,242
2023-11-01	98,900.00	100,500.00	96,200.00	97,100.00	96,652.95	46,284
2023-10-31	101,800.00	102,500.00	97,900.00	98,800.00	98,345.12	32,491
2023-10-30	100,000.00	102,800.00	100,000.00	101,500.00	101,032.69	24,389
2023-10-27	98,000.00	102,900.00	98,000.00	101,100.00	100,634.53	60,360
2023-10-26	99,000.00	101,100.00	97,500.00	98,000.00	97,548.80	73,733
2023-10-25	110,600.00	111,200.00	103,500.00	103,700.00	103,222.56	51,014
2023-10-24	109,400.00	111,500.00	103,500.00	111,400.00	110,887.11	71,031
2023-10-23	105,000.00	111,200.00	105,000.00	109,000.00	108,498.16	48,745
2023-10-20	110,000.00	111,600.00	102,500.00	107,100.00	106,606.91	116,401
2023-10-19	116,300.00	116,400.00	112,000.00	112,700.00	112,181.12	57,525
2023-10-18	119,100.00	121,000.00	118,100.00	118,300.00	117,755.34	19,696
2023-10-17	119,300.00	122,400.00	119,300.00	120,700.00	120,144.29	28,943
2023-10-16	118,400.00	119,800.00	116,500.00	118,900.00	118,352.58	33,368
2023-10-13	123,900.00	123,900.00	119,100.00	120,500.00	119,945.21	38,324
2023-10-12	119,500.00	124,300.00	119,400.00	123,900.00	123,329.56	65,335
2023-10-11	117,200.00	121,500.00	117,200.00	119,400.00	118,850.28	43,467
2023-10-10	120,400.00	122,600.00	116,200.00	116,300.00	115,764.55	59,843
2023-10-06	119,400.00	123,100.00	119,400.00	120,400.00	119,845.67	36,776
2023-10-05	121,000.00	124,300.00	119,300.00	119,500.00	118,949.82	74,539
2023-10-04	130,200.00	130,200.00	118,100.00	119,800.00	119,248.43	85,823
2023-09-27	124,400.00	131,800.00	124,400.00	130,900.00	130,297.33	28,662
2023-09-26	129,500.00	131,600.00	127,000.00	127,900.00	127,311.14	38,494
2023-09-25	129,800.00	133,900.00	129,400.00	129,700.00	129,102.85	46,181
2023-09-22	130,300.00	133,300.00	129,600.00	132,500.00	131,889.96	55,765
2023-09-21	138,100.00	139,500.00	131,500.00	132,800.00	132,188.58	66,784
2023-09-20	139,600.00	140,900.00	136,800.00	139,800.00	139,156.35	42,129
2023-09-19	142,200.00	144,900.00	139,600.00	139,600.00	138,957.27	35,118
2023-09-18	143,600.00	146,100.00	142,500.00	142,600.00	141,943.46	35,777
2023-09-15	143,000.00	146,700.00	143,000.00	144,400.00	143,735.18	47,837
2023-09-14	142,000.00	144,800.00	141,000.00	143,900.00	143,237.48	53,892
2023-09-13	143,700.00	144,200.00	138,700.00	140,000.00	139,355.43	61,606
2023-09-12	144,300.00	147,900.00	140,700.00	144,200.00	143,536.10	42,503
2023-09-11	145,700.00	146,500.00	140,300.00	142,700.00	142,043.00	40,662
2023-09-08	143,600.00	148,000.00	143,600.00	145,900.00	145,228.27	32,370
2023-09-07	148,100.00	148,800.00	144,500.00	145,700.00	145,029.19	43,621
2023-09-06	150,200.00	151,000.00	147,500.00	148,100.00	147,418.14	37,545
2023-09-05	151,900.00	153,200.00	148,200.00	150,200.00	149,508.47	55,728
2023-09-04	147,200.00	152,200.00	147,200.00	152,000.00	151,300.18	37,887
2023-09-01	150,100.00	151,700.00	147,600.00	148,700.00	148,015.38	57,355
2023-08-31	151,900.00	155,500.00	149,100.00	150,600.00	149,906.63	55,801
2023-08-30	155,900.00	155,900.00	151,800.00	152,600.00	151,897.42	45,249
2023-08-29	152,200.00	155,500.00	150,000.00	153,500.00	152,793.28	83,900
2023-08-28	148,000.00	152,400.00	144,800.00	151,800.00	151,101.11	93,669
2023-08-25	138,500.00	145,100.00	137,300.00	144,600.00	143,934.25	60,623
2023-08-24	139,800.00	142,100.00	137,800.00	140,400.00	139,753.59	37,764
2023-08-23	141,100.00	141,300.00	138,100.00	139,800.00	139,156.35	42,722
2023-08-22	143,100.00	145,000.00	141,100.00	141,400.00	140,748.99	50,642
2023-08-21	146,200.00	146,700.00	142,300.00	143,000.00	142,341.62	56,809
2023-08-18	146,400.00	147,400.00	142,400.00	144,700.00	144,033.79	49,785
2023-08-17	138,100.00	148,500.00	138,100.00	147,900.00	147,219.06	176,405
2023-08-16	163,000.00	163,900.00	136,700.00	138,400.00	137,762.80	330,557
2023-08-14	168,900.00	170,000.00	165,000.00	168,300.00	167,525.14	38,640
2023-08-11	176,000.00	176,000.00	168,500.00	168,900.00	168,122.38	50,570
2023-08-10	170,000.00	175,000.00	168,000.00	175,000.00	174,194.29	65,245
2023-08-09	160,500.00	171,700.00	160,500.00	171,700.00	170,909.48	98,237
2023-08-08	167,300.00	168,100.00	160,200.00	162,400.00	161,652.30	162,684
2023-08-07	177,300.00	177,300.00	165,100.00	167,200.00	166,430.20	168,473
2023-08-04	183,500.00	183,700.00	178,100.00	178,800.00	177,976.80	70,653
2023-08-03	181,000.00	183,500.00	179,000.00	183,500.00	182,655.16	43,802

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.