Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 243,500.00 | 257,000.00 | 243,000.00 | 257,000.00 | 255,816.76 | 135,300 |
| 2023-02-08 | 250,000.00 | 250,000.00 | 240,000.00 | 246,000.00 | 244,867.40 | 63,926 |
| 2023-02-07 | 246,000.00 | 251,500.00 | 244,000.00 | 247,500.00 | 246,360.50 | 68,659 |
| 2023-02-06 | 239,500.00 | 246,000.00 | 237,000.00 | 245,500.00 | 244,369.71 | 59,061 |
| 2023-02-03 | 247,500.00 | 247,500.00 | 239,000.00 | 241,500.00 | 240,388.12 | 40,950 |
| 2023-02-02 | 247,000.00 | 250,000.00 | 243,000.00 | 246,000.00 | 244,867.40 | 54,296 |
| 2023-02-01 | 240,000.00 | 246,000.00 | 237,000.00 | 243,500.00 | 242,378.91 | 71,060 |
| 2023-01-31 | 237,500.00 | 239,500.00 | 234,000.00 | 238,000.00 | 236,904.24 | 46,496 |
| 2023-01-30 | 238,500.00 | 239,500.00 | 233,500.00 | 237,500.00 | 236,406.54 | 62,181 |
| 2023-01-27 | 240,000.00 | 241,000.00 | 233,500.00 | 234,000.00 | 232,922.65 | 55,729 |
| 2023-01-26 | 224,000.00 | 238,500.00 | 223,000.00 | 236,500.00 | 235,411.14 | 134,436 |
| 2023-01-25 | 219,000.00 | 221,500.00 | 216,000.00 | 221,500.00 | 220,480.20 | 58,967 |
| 2023-01-20 | 212,000.00 | 215,000.00 | 211,400.00 | 214,900.00 | 213,910.59 | 20,850 |
| 2023-01-19 | 216,100.00 | 216,600.00 | 211,800.00 | 212,800.00 | 211,820.26 | 35,542 |
| 2023-01-18 | 217,000.00 | 219,500.00 | 214,400.00 | 216,500.00 | 215,503.22 | 30,796 |
| 2023-01-17 | 219,100.00 | 219,800.00 | 215,400.00 | 215,700.00 | 214,706.91 | 38,445 |
| 2023-01-16 | 218,000.00 | 221,500.00 | 217,600.00 | 218,000.00 | 216,996.32 | 30,588 |
| 2023-01-13 | 221,800.00 | 221,800.00 | 215,500.00 | 217,100.00 | 216,100.46 | 58,464 |
| 2023-01-12 | 225,000.00 | 225,900.00 | 221,000.00 | 221,000.00 | 219,982.50 | 36,305 |
| 2023-01-11 | 220,900.00 | 222,500.00 | 219,600.00 | 221,600.00 | 220,579.74 | 27,556 |
| 2023-01-10 | 221,700.00 | 224,900.00 | 218,500.00 | 219,300.00 | 218,290.33 | 47,226 |
| 2023-01-09 | 217,500.00 | 221,400.00 | 215,800.00 | 218,200.00 | 217,195.40 | 33,939 |
| 2023-01-06 | 207,900.00 | 215,000.00 | 207,000.00 | 213,200.00 | 212,218.42 | 29,935 |
| 2023-01-05 | 219,200.00 | 221,400.00 | 211,000.00 | 212,700.00 | 211,720.72 | 29,952 |
| 2023-01-04 | 212,800.00 | 219,000.00 | 205,500.00 | 217,000.00 | 216,000.92 | 41,300 |
| 2023-01-03 | 216,200.00 | 220,000.00 | 214,400.00 | 218,400.00 | 217,394.48 | 29,274 |
| 2023-01-02 | 218,300.00 | 225,700.00 | 218,000.00 | 218,000.00 | 216,996.32 | 43,270 |
| 2022-12-29 | 215,300.00 | 218,600.00 | 211,900.00 | 218,300.00 | 217,294.94 | 70,221 |
| 2022-12-28 | 238,100.00 | 238,100.00 | 212,500.00 | 215,000.00 | 214,010.13 | 135,730 |
| 2022-12-27 | 240,800.00 | 243,800.00 | 236,900.00 | 240,800.00 | 239,193.65 | 53,930 |
| 2022-12-26 | 228,000.00 | 241,300.00 | 227,100.00 | 239,000.00 | 237,405.65 | 47,667 |
| 2022-12-23 | 233,800.00 | 235,300.00 | 228,500.00 | 228,900.00 | 227,373.03 | 44,868 |
| 2022-12-22 | 234,900.00 | 239,400.00 | 234,300.00 | 238,900.00 | 237,306.32 | 30,724 |
| 2022-12-21 | 236,500.00 | 238,400.00 | 230,400.00 | 231,800.00 | 230,253.68 | 39,781 |
| 2022-12-20 | 237,500.00 | 241,600.00 | 234,000.00 | 235,400.00 | 233,829.67 | 28,068 |
| 2022-12-19 | 238,800.00 | 241,900.00 | 236,100.00 | 239,600.00 | 238,001.65 | 26,789 |
| 2022-12-16 | 235,200.00 | 240,600.00 | 235,100.00 | 238,900.00 | 237,306.32 | 55,329 |
| 2022-12-15 | 242,000.00 | 243,500.00 | 238,800.00 | 239,200.00 | 237,604.32 | 33,448 |
| 2022-12-14 | 236,000.00 | 243,400.00 | 235,400.00 | 243,000.00 | 241,378.97 | 54,199 |
| 2022-12-13 | 230,800.00 | 238,000.00 | 230,800.00 | 235,000.00 | 233,432.34 | 48,602 |
| 2022-12-12 | 221,900.00 | 232,000.00 | 221,900.00 | 230,600.00 | 229,061.69 | 47,293 |
| 2022-12-09 | 238,000.00 | 240,000.00 | 220,100.00 | 224,200.00 | 222,704.38 | 95,008 |
| 2022-12-08 | 237,000.00 | 240,000.00 | 235,000.00 | 237,800.00 | 236,213.66 | 43,135 |
| 2022-12-07 | 230,300.00 | 241,400.00 | 230,200.00 | 237,900.00 | 236,312.99 | 27,052 |
| 2022-12-06 | 234,800.00 | 238,600.00 | 231,000.00 | 234,500.00 | 232,935.67 | 35,039 |
| 2022-12-05 | 243,900.00 | 248,700.00 | 237,000.00 | 238,900.00 | 237,306.32 | 38,282 |
| 2022-12-02 | 245,400.00 | 247,800.00 | 242,000.00 | 244,000.00 | 242,372.30 | 50,322 |
| 2022-12-01 | 246,800.00 | 251,000.00 | 244,200.00 | 247,200.00 | 245,550.95 | 63,907 |
| 2022-11-30 | 241,500.00 | 241,600.00 | 236,300.00 | 241,000.00 | 239,392.31 | 33,359 |
| 2022-11-29 | 239,000.00 | 243,800.00 | 238,900.00 | 240,800.00 | 239,193.65 | 46,313 |
| 2022-11-28 | 245,000.00 | 247,500.00 | 240,000.00 | 240,400.00 | 238,796.31 | 41,292 |
| 2022-11-25 | 243,600.00 | 247,600.00 | 242,100.00 | 245,000.00 | 243,365.63 | 32,997 |
| 2022-11-24 | 240,300.00 | 248,000.00 | 239,900.00 | 244,700.00 | 243,067.63 | 58,219 |
| 2022-11-23 | 232,500.00 | 237,400.00 | 232,300.00 | 235,600.00 | 234,028.34 | 42,071 |
| 2022-11-22 | 235,200.00 | 235,800.00 | 229,000.00 | 229,500.00 | 227,969.03 | 77,884 |
| 2022-11-21 | 243,100.00 | 244,500.00 | 236,400.00 | 237,800.00 | 236,213.66 | 59,117 |
| 2022-11-18 | 246,800.00 | 250,000.00 | 241,000.00 | 242,300.00 | 240,683.64 | 64,045 |
| 2022-11-17 | 258,900.00 | 260,100.00 | 245,500.00 | 246,700.00 | 245,054.29 | 108,834 |
| 2022-11-16 | 265,000.00 | 267,400.00 | 259,700.00 | 260,400.00 | 258,662.90 | 169,874 |
| 2022-11-15 | 248,500.00 | 260,000.00 | 243,600.00 | 260,000.00 | 258,265.57 | 286,508 |
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.