Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 32,600.00 | 33,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | 15,304 |
| 2026-07-21 | 31,400.00 | 33,400.00 | 31,150.00 | 32,000.00 | 32,000.00 | 22,039 |
| 2026-07-20 | 34,000.00 | 34,050.00 | 31,700.00 | 31,700.00 | 31,700.00 | 20,399 |
| 2026-07-16 | 36,050.00 | 36,050.00 | 34,000.00 | 34,150.00 | 34,150.00 | 18,620 |
| 2026-07-15 | 35,200.00 | 36,100.00 | 35,000.00 | 35,500.00 | 35,500.00 | 16,514 |
| 2026-07-14 | 37,000.00 | 38,000.00 | 34,550.00 | 34,750.00 | 34,750.00 | 30,213 |
| 2026-07-13 | 37,400.00 | 38,950.00 | 36,500.00 | 37,500.00 | 37,500.00 | 39,459 |
| 2026-07-10 | 35,900.00 | 37,750.00 | 35,900.00 | 36,700.00 | 36,700.00 | 32,747 |
| 2026-07-09 | 32,500.00 | 35,750.00 | 32,500.00 | 35,400.00 | 35,400.00 | 42,458 |
| 2026-07-08 | 33,900.00 | 34,700.00 | 33,300.00 | 34,150.00 | 34,150.00 | 33,154 |
| 2026-07-07 | 36,550.00 | 37,550.00 | 34,300.00 | 35,450.00 | 35,450.00 | 32,612 |
| 2026-07-06 | 37,200.00 | 37,950.00 | 36,000.00 | 36,450.00 | 36,450.00 | 18,539 |
| 2026-07-03 | 37,350.00 | 39,000.00 | 35,900.00 | 37,200.00 | 37,200.00 | 29,601 |
| 2026-07-02 | 38,100.00 | 39,550.00 | 36,900.00 | 37,500.00 | 37,500.00 | 28,451 |
| 2026-07-01 | 40,800.00 | 41,900.00 | 38,700.00 | 39,000.00 | 39,000.00 | 37,446 |
| 2026-06-30 | 40,600.00 | 41,200.00 | 39,600.00 | 40,700.00 | 40,700.00 | 27,591 |
| 2026-06-29 | 37,050.00 | 41,200.00 | 37,050.00 | 41,000.00 | 41,000.00 | 46,023 |
| 2026-06-26 | 38,300.00 | 40,100.00 | 36,950.00 | 37,800.00 | 37,800.00 | 120,280 |
| 2026-06-25 | 40,100.00 | 41,800.00 | 38,000.00 | 38,700.00 | 38,700.00 | 63,822 |
| 2026-06-24 | 41,400.00 | 41,450.00 | 38,400.00 | 40,950.00 | 40,950.00 | 63,301 |
| 2026-06-23 | 42,000.00 | 43,500.00 | 40,450.00 | 41,400.00 | 41,400.00 | 73,346 |
| 2026-06-22 | 41,100.00 | 44,600.00 | 41,100.00 | 42,800.00 | 42,800.00 | 81,704 |
| 2026-06-19 | 40,800.00 | 43,800.00 | 38,800.00 | 42,850.00 | 42,850.00 | 143,557 |
| 2026-06-18 | 42,750.00 | 42,900.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,974 |
| 2026-06-17 | 43,500.00 | 44,200.00 | 42,400.00 | 43,050.00 | 43,050.00 | 28,341 |
| 2026-06-16 | 44,150.00 | 44,400.00 | 42,800.00 | 43,500.00 | 43,500.00 | 42,656 |
| 2026-06-15 | 43,400.00 | 44,500.00 | 42,550.00 | 43,800.00 | 43,800.00 | 29,786 |
| 2026-06-12 | 43,950.00 | 44,750.00 | 42,000.00 | 42,550.00 | 42,550.00 | 79,553 |
| 2026-06-11 | 38,800.00 | 43,900.00 | 38,300.00 | 42,850.00 | 42,850.00 | 148,303 |
| 2026-06-10 | 38,950.00 | 41,000.00 | 37,250.00 | 39,650.00 | 39,650.00 | 55,896 |
| 2026-06-09 | 38,300.00 | 41,750.00 | 38,300.00 | 39,750.00 | 39,750.00 | 72,103 |
| 2026-06-08 | 38,000.00 | 39,500.00 | 37,250.00 | 37,850.00 | 37,850.00 | 82,113 |
| 2026-06-05 | 43,200.00 | 43,200.00 | 40,550.00 | 40,950.00 | 40,950.00 | 72,677 |
| 2026-06-04 | 44,450.00 | 45,950.00 | 42,850.00 | 43,500.00 | 43,500.00 | 60,633 |
| 2026-06-02 | 46,500.00 | 46,950.00 | 43,200.00 | 44,450.00 | 44,450.00 | 102,955 |
| 2026-06-01 | 48,550.00 | 50,700.00 | 47,600.00 | 47,950.00 | 47,950.00 | 67,850 |
| 2026-05-29 | 49,050.00 | 51,300.00 | 47,600.00 | 49,250.00 | 49,250.00 | 88,663 |
| 2026-05-28 | 49,750.00 | 49,850.00 | 45,600.00 | 48,750.00 | 48,750.00 | 78,114 |
| 2026-05-27 | 50,800.00 | 51,400.00 | 48,000.00 | 48,000.00 | 48,000.00 | 62,066 |
| 2026-05-26 | 53,400.00 | 53,600.00 | 50,300.00 | 50,600.00 | 50,600.00 | 65,445 |
| 2026-05-22 | 50,800.00 | 52,000.00 | 49,900.00 | 50,100.00 | 50,100.00 | 79,730 |
| 2026-05-21 | 46,900.00 | 49,550.00 | 46,400.00 | 48,700.00 | 48,700.00 | 48,311 |
| 2026-05-20 | 47,150.00 | 48,300.00 | 45,000.00 | 45,850.00 | 45,850.00 | 89,336 |
| 2026-05-19 | 50,100.00 | 51,100.00 | 47,500.00 | 48,300.00 | 48,300.00 | 75,859 |
| 2026-05-18 | 51,000.00 | 51,500.00 | 48,400.00 | 50,600.00 | 50,600.00 | 71,193 |
| 2026-05-15 | 56,100.00 | 57,400.00 | 50,800.00 | 51,700.00 | 51,700.00 | 129,477 |
| 2026-05-14 | 57,600.00 | 57,600.00 | 53,100.00 | 55,000.00 | 55,000.00 | 97,697 |
| 2026-05-13 | 56,000.00 | 58,300.00 | 55,300.00 | 55,500.00 | 55,500.00 | 122,876 |
| 2026-05-12 | 59,100.00 | 59,100.00 | 53,600.00 | 56,000.00 | 56,000.00 | 133,722 |
| 2026-05-11 | 62,400.00 | 62,400.00 | 58,300.00 | 58,800.00 | 58,800.00 | 104,575 |
| 2026-05-08 | 61,700.00 | 62,000.00 | 59,600.00 | 60,800.00 | 60,800.00 | 72,428 |
| 2026-05-07 | 64,000.00 | 64,200.00 | 61,500.00 | 62,300.00 | 62,300.00 | 80,157 |
| 2026-05-06 | 66,100.00 | 66,200.00 | 62,700.00 | 63,900.00 | 63,900.00 | 125,282 |
| 2026-05-04 | 63,900.00 | 68,200.00 | 63,700.00 | 65,600.00 | 65,600.00 | 145,377 |
| 2026-04-30 | 66,000.00 | 66,000.00 | 62,400.00 | 62,600.00 | 62,600.00 | 98,497 |
| 2026-04-29 | 65,500.00 | 67,700.00 | 64,500.00 | 66,300.00 | 66,300.00 | 74,039 |
| 2026-04-28 | 68,500.00 | 69,200.00 | 65,300.00 | 65,900.00 | 65,900.00 | 142,637 |
| 2026-04-27 | 68,200.00 | 68,500.00 | 66,500.00 | 68,200.00 | 68,200.00 | 102,620 |
| 2026-04-24 | 67,200.00 | 68,600.00 | 64,800.00 | 67,600.00 | 67,600.00 | 144,126 |
| 2026-04-23 | 70,300.00 | 70,700.00 | 65,000.00 | 67,100.00 | 67,100.00 | 226,314 |
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.