Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 181,000.00 | 183,500.00 | 179,000.00 | 183,500.00 | 182,655.16 | 43,802 |
| 2023-08-02 | 189,000.00 | 189,600.00 | 180,200.00 | 182,000.00 | 181,162.06 | 88,911 |
| 2023-08-01 | 189,800.00 | 193,600.00 | 187,300.00 | 189,600.00 | 188,727.07 | 76,705 |
| 2023-07-31 | 182,800.00 | 191,000.00 | 182,600.00 | 190,500.00 | 189,622.93 | 90,240 |
| 2023-07-28 | 178,100.00 | 183,800.00 | 175,200.00 | 182,300.00 | 181,460.68 | 81,763 |
| 2023-07-27 | 189,300.00 | 193,300.00 | 178,800.00 | 180,600.00 | 179,768.51 | 187,648 |
| 2023-07-26 | 200,500.00 | 207,500.00 | 190,100.00 | 191,000.00 | 190,120.63 | 313,285 |
| 2023-07-25 | 209,000.00 | 209,500.00 | 200,000.00 | 202,500.00 | 201,567.68 | 139,003 |
| 2023-07-24 | 198,300.00 | 208,500.00 | 198,300.00 | 205,000.00 | 204,056.17 | 212,251 |
| 2023-07-21 | 194,900.00 | 199,500.00 | 192,500.00 | 198,000.00 | 197,088.40 | 84,125 |
| 2023-07-20 | 197,900.00 | 204,000.00 | 195,000.00 | 198,100.00 | 197,187.94 | 167,913 |
| 2023-07-19 | 198,700.00 | 199,000.00 | 193,200.00 | 197,300.00 | 196,391.62 | 120,872 |
| 2023-07-18 | 189,900.00 | 197,900.00 | 187,300.00 | 196,800.00 | 195,893.92 | 169,645 |
| 2023-07-17 | 185,700.00 | 189,600.00 | 184,100.00 | 188,800.00 | 187,930.76 | 50,819 |
| 2023-07-14 | 188,000.00 | 188,100.00 | 184,100.00 | 186,700.00 | 185,840.42 | 62,797 |
| 2023-07-13 | 190,500.00 | 192,000.00 | 186,200.00 | 187,000.00 | 186,139.04 | 74,491 |
| 2023-07-12 | 188,100.00 | 190,300.00 | 185,600.00 | 188,700.00 | 187,831.22 | 51,915 |
| 2023-07-11 | 185,400.00 | 188,300.00 | 184,500.00 | 188,100.00 | 187,233.98 | 42,555 |
| 2023-07-10 | 185,700.00 | 187,300.00 | 181,200.00 | 185,400.00 | 184,546.41 | 61,794 |
| 2023-07-07 | 184,300.00 | 189,700.00 | 181,500.00 | 186,400.00 | 185,541.80 | 50,306 |
| 2023-07-06 | 193,200.00 | 193,700.00 | 184,200.00 | 184,300.00 | 183,451.47 | 120,614 |
| 2023-07-05 | 191,600.00 | 196,900.00 | 191,100.00 | 194,600.00 | 193,704.05 | 64,035 |
| 2023-07-04 | 195,700.00 | 195,800.00 | 191,600.00 | 192,100.00 | 191,215.56 | 72,100 |
| 2023-07-03 | 191,100.00 | 197,300.00 | 191,100.00 | 195,100.00 | 194,201.75 | 58,097 |
| 2023-06-30 | 189,100.00 | 193,000.00 | 186,100.00 | 192,600.00 | 191,713.26 | 49,511 |
| 2023-06-29 | 189,900.00 | 192,600.00 | 187,500.00 | 188,600.00 | 187,731.68 | 34,718 |
| 2023-06-28 | 193,100.00 | 194,000.00 | 187,900.00 | 189,900.00 | 189,025.69 | 62,999 |
| 2023-06-27 | 190,100.00 | 193,400.00 | 188,000.00 | 192,300.00 | 191,414.64 | 41,119 |
| 2023-06-26 | 194,400.00 | 194,900.00 | 191,100.00 | 191,600.00 | 190,717.86 | 27,731 |
| 2023-06-23 | 195,400.00 | 196,500.00 | 192,300.00 | 194,400.00 | 193,504.97 | 46,079 |
| 2023-06-22 | 190,500.00 | 196,500.00 | 190,500.00 | 195,700.00 | 194,798.99 | 36,062 |
| 2023-06-21 | 198,500.00 | 198,900.00 | 192,000.00 | 193,900.00 | 193,007.27 | 43,630 |
| 2023-06-20 | 199,900.00 | 199,900.00 | 195,700.00 | 196,000.00 | 195,097.61 | 55,240 |
| 2023-06-19 | 200,500.00 | 201,000.00 | 197,200.00 | 199,900.00 | 198,979.65 | 53,486 |
| 2023-06-16 | 200,000.00 | 201,000.00 | 195,500.00 | 200,500.00 | 199,576.89 | 74,796 |
| 2023-06-15 | 198,000.00 | 201,000.00 | 193,400.00 | 197,000.00 | 196,093.00 | 77,734 |
| 2023-06-14 | 206,000.00 | 206,000.00 | 195,500.00 | 196,100.00 | 195,197.15 | 116,854 |
| 2023-06-13 | 206,500.00 | 208,000.00 | 203,000.00 | 205,500.00 | 204,553.87 | 92,711 |
| 2023-06-12 | 202,000.00 | 206,000.00 | 200,500.00 | 204,500.00 | 203,558.47 | 103,814 |
| 2023-06-09 | 205,500.00 | 205,500.00 | 198,000.00 | 200,500.00 | 199,576.89 | 110,015 |
| 2023-06-08 | 204,500.00 | 204,500.00 | 200,000.00 | 203,000.00 | 202,065.38 | 100,661 |
| 2023-06-07 | 202,500.00 | 205,500.00 | 200,500.00 | 203,000.00 | 202,065.38 | 143,094 |
| 2023-06-05 | 193,300.00 | 201,500.00 | 193,100.00 | 200,000.00 | 199,079.19 | 226,704 |
| 2023-06-02 | 188,100.00 | 190,900.00 | 188,100.00 | 189,300.00 | 188,428.45 | 46,115 |
| 2023-06-01 | 190,000.00 | 190,900.00 | 187,800.00 | 188,100.00 | 187,233.98 | 41,209 |
| 2023-05-31 | 190,000.00 | 191,700.00 | 188,300.00 | 189,800.00 | 188,926.15 | 61,292 |
| 2023-05-30 | 184,500.00 | 189,800.00 | 184,300.00 | 189,500.00 | 188,627.53 | 55,387 |
| 2023-05-26 | 186,700.00 | 188,000.00 | 183,800.00 | 184,200.00 | 183,351.93 | 55,046 |
| 2023-05-25 | 190,200.00 | 190,700.00 | 185,800.00 | 186,100.00 | 185,243.19 | 52,331 |
| 2023-05-24 | 189,400.00 | 190,400.00 | 187,000.00 | 190,000.00 | 189,125.23 | 73,648 |
| 2023-05-23 | 188,700.00 | 192,000.00 | 187,200.00 | 190,200.00 | 189,324.31 | 89,371 |
| 2023-05-22 | 185,700.00 | 186,700.00 | 182,600.00 | 186,700.00 | 185,840.42 | 54,133 |
| 2023-05-19 | 186,000.00 | 186,900.00 | 183,400.00 | 185,400.00 | 184,546.41 | 53,037 |
| 2023-05-18 | 188,400.00 | 189,100.00 | 183,000.00 | 185,800.00 | 184,944.57 | 53,151 |
| 2023-05-17 | 183,500.00 | 188,000.00 | 182,800.00 | 187,300.00 | 186,437.66 | 47,426 |
| 2023-05-16 | 185,000.00 | 187,800.00 | 183,300.00 | 184,700.00 | 183,849.63 | 65,115 |
| 2023-05-15 | 184,000.00 | 184,200.00 | 179,800.00 | 184,000.00 | 183,152.85 | 80,725 |
| 2023-05-12 | 184,500.00 | 187,800.00 | 184,400.00 | 185,400.00 | 184,546.41 | 61,686 |
| 2023-05-11 | 185,900.00 | 189,900.00 | 184,200.00 | 186,700.00 | 185,840.42 | 72,696 |
| 2023-05-10 | 187,000.00 | 189,700.00 | 184,900.00 | 186,000.00 | 185,143.65 | 47,703 |
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.