Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 191,100.00 | 191,400.00 | 185,300.00 | 188,200.00 | 187,333.52 | 62,594 |
| 2023-05-08 | 195,000.00 | 195,000.00 | 189,400.00 | 190,600.00 | 189,722.47 | 64,323 |
| 2023-05-04 | 190,700.00 | 192,700.00 | 188,100.00 | 190,800.00 | 189,921.55 | 62,919 |
| 2023-05-03 | 194,400.00 | 195,000.00 | 189,800.00 | 191,700.00 | 190,817.40 | 106,924 |
| 2023-05-02 | 194,200.00 | 197,800.00 | 193,700.00 | 196,400.00 | 195,495.76 | 98,578 |
| 2023-04-28 | 195,000.00 | 199,700.00 | 191,900.00 | 193,700.00 | 192,808.20 | 185,297 |
| 2023-04-27 | 180,000.00 | 194,500.00 | 180,000.00 | 194,200.00 | 193,305.89 | 296,300 |
| 2023-04-26 | 190,400.00 | 192,900.00 | 180,100.00 | 182,000.00 | 181,162.06 | 490,853 |
| 2023-04-25 | 219,500.00 | 223,000.00 | 191,200.00 | 195,000.00 | 194,102.21 | 717,566 |
| 2023-04-24 | 237,000.00 | 239,000.00 | 228,000.00 | 229,000.00 | 227,945.67 | 127,135 |
| 2023-04-21 | 235,500.00 | 240,500.00 | 231,500.00 | 236,500.00 | 235,411.14 | 114,785 |
| 2023-04-20 | 246,500.00 | 247,500.00 | 236,500.00 | 237,000.00 | 235,908.84 | 191,548 |
| 2023-04-19 | 252,000.00 | 254,000.00 | 247,000.00 | 247,500.00 | 246,360.50 | 147,582 |
| 2023-04-18 | 255,500.00 | 257,000.00 | 246,000.00 | 252,000.00 | 250,839.78 | 201,392 |
| 2023-04-17 | 261,000.00 | 261,000.00 | 252,000.00 | 255,000.00 | 253,825.97 | 204,511 |
| 2023-04-14 | 266,500.00 | 267,000.00 | 258,000.00 | 262,000.00 | 260,793.74 | 152,642 |
| 2023-04-13 | 260,000.00 | 267,000.00 | 255,000.00 | 261,000.00 | 259,798.34 | 220,982 |
| 2023-04-12 | 279,500.00 | 283,000.00 | 264,000.00 | 264,000.00 | 262,784.53 | 289,994 |
| 2023-04-11 | 290,500.00 | 292,000.00 | 269,000.00 | 281,500.00 | 280,203.96 | 329,102 |
| 2023-04-10 | 278,500.00 | 299,500.00 | 274,500.00 | 281,500.00 | 280,203.96 | 624,673 |
| 2023-04-07 | 257,000.00 | 282,500.00 | 253,000.00 | 278,500.00 | 277,217.77 | 524,644 |
| 2023-04-06 | 249,500.00 | 258,000.00 | 247,500.00 | 253,500.00 | 252,332.87 | 133,855 |
| 2023-04-05 | 252,500.00 | 254,000.00 | 245,500.00 | 253,000.00 | 251,835.18 | 151,553 |
| 2023-04-04 | 253,000.00 | 270,000.00 | 248,500.00 | 250,000.00 | 248,848.99 | 351,983 |
| 2023-04-03 | 257,500.00 | 260,500.00 | 250,000.00 | 253,000.00 | 251,835.18 | 267,309 |
| 2023-03-31 | 247,000.00 | 258,000.00 | 243,000.00 | 250,000.00 | 248,848.99 | 171,241 |
| 2023-03-30 | 255,500.00 | 260,000.00 | 245,000.00 | 247,000.00 | 245,862.80 | 316,304 |
| 2023-03-29 | 240,500.00 | 253,500.00 | 237,000.00 | 250,000.00 | 248,848.99 | 233,255 |
| 2023-03-28 | 249,500.00 | 250,500.00 | 236,000.00 | 241,500.00 | 240,388.12 | 173,756 |
| 2023-03-27 | 233,500.00 | 255,500.00 | 233,500.00 | 245,500.00 | 244,369.71 | 458,064 |
| 2023-03-24 | 233,000.00 | 233,000.00 | 223,000.00 | 227,500.00 | 226,452.58 | 132,990 |
| 2023-03-23 | 225,000.00 | 236,500.00 | 224,500.00 | 230,000.00 | 228,941.07 | 203,053 |
| 2023-03-22 | 228,500.00 | 233,500.00 | 226,000.00 | 228,500.00 | 227,447.97 | 143,545 |
| 2023-03-21 | 229,000.00 | 229,000.00 | 223,000.00 | 224,500.00 | 223,466.39 | 104,083 |
| 2023-03-20 | 221,500.00 | 228,500.00 | 218,000.00 | 224,500.00 | 223,466.39 | 99,053 |
| 2023-03-17 | 236,500.00 | 237,000.00 | 223,500.00 | 224,500.00 | 223,466.39 | 134,990 |
| 2023-03-16 | 227,000.00 | 233,500.00 | 221,500.00 | 230,000.00 | 228,941.07 | 144,254 |
| 2023-03-15 | 236,500.00 | 237,000.00 | 220,500.00 | 226,500.00 | 225,457.18 | 208,964 |
| 2023-03-14 | 244,000.00 | 244,000.00 | 228,000.00 | 230,500.00 | 229,438.77 | 241,322 |
| 2023-03-13 | 235,000.00 | 249,500.00 | 234,500.00 | 249,500.00 | 248,351.29 | 146,480 |
| 2023-03-10 | 234,500.00 | 239,500.00 | 232,500.00 | 235,500.00 | 234,415.75 | 119,937 |
| 2023-03-09 | 260,000.00 | 260,500.00 | 237,500.00 | 240,000.00 | 238,895.03 | 257,714 |
| 2023-03-08 | 258,000.00 | 270,000.00 | 255,500.00 | 262,000.00 | 260,793.74 | 149,050 |
| 2023-03-07 | 267,000.00 | 270,000.00 | 254,000.00 | 264,000.00 | 262,784.53 | 226,906 |
| 2023-03-06 | 275,000.00 | 276,000.00 | 262,500.00 | 266,000.00 | 264,775.32 | 259,464 |
| 2023-03-03 | 252,000.00 | 277,000.00 | 251,000.00 | 266,000.00 | 264,775.32 | 568,315 |
| 2023-03-02 | 251,000.00 | 254,000.00 | 243,000.00 | 244,000.00 | 242,876.61 | 135,603 |
| 2023-02-28 | 236,500.00 | 256,500.00 | 236,500.00 | 252,000.00 | 250,839.78 | 235,938 |
| 2023-02-27 | 230,500.00 | 236,000.00 | 228,000.00 | 234,000.00 | 232,922.65 | 61,029 |
| 2023-02-24 | 234,000.00 | 240,500.00 | 233,500.00 | 235,500.00 | 234,415.75 | 69,426 |
| 2023-02-23 | 244,000.00 | 244,000.00 | 228,000.00 | 233,500.00 | 232,424.95 | 119,480 |
| 2023-02-22 | 254,000.00 | 257,500.00 | 237,000.00 | 241,000.00 | 239,890.42 | 172,084 |
| 2023-02-21 | 248,000.00 | 260,000.00 | 244,000.00 | 259,500.00 | 258,305.25 | 128,840 |
| 2023-02-20 | 250,000.00 | 250,000.00 | 242,000.00 | 245,500.00 | 244,369.71 | 55,559 |
| 2023-02-17 | 253,500.00 | 261,000.00 | 245,000.00 | 247,000.00 | 245,862.80 | 90,594 |
| 2023-02-16 | 253,500.00 | 258,500.00 | 250,000.00 | 257,000.00 | 255,816.76 | 85,831 |
| 2023-02-15 | 251,000.00 | 258,000.00 | 248,000.00 | 249,500.00 | 248,351.29 | 132,884 |
| 2023-02-14 | 247,000.00 | 248,500.00 | 242,000.00 | 246,500.00 | 245,365.10 | 39,699 |
| 2023-02-13 | 250,500.00 | 251,500.00 | 243,000.00 | 245,500.00 | 244,369.71 | 51,619 |
| 2023-02-10 | 258,000.00 | 259,000.00 | 248,500.00 | 250,500.00 | 249,346.69 | 72,835 |
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.