Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 68,100.00 | 68,800.00 | 65,700.00 | 67,600.00 | 67,600.00 | 312,252 |
| 2026-04-20 | 68,400.00 | 69,500.00 | 66,100.00 | 66,600.00 | 66,600.00 | 264,934 |
| 2026-04-17 | 65,400.00 | 67,600.00 | 63,200.00 | 66,000.00 | 66,000.00 | 292,651 |
| 2026-04-16 | 63,600.00 | 64,000.00 | 61,000.00 | 63,500.00 | 63,500.00 | 206,763 |
| 2026-04-15 | 62,600.00 | 62,600.00 | 60,300.00 | 61,500.00 | 61,500.00 | 145,724 |
| 2026-04-14 | 64,900.00 | 65,200.00 | 61,200.00 | 62,500.00 | 62,500.00 | 294,239 |
| 2026-04-13 | 62,000.00 | 68,100.00 | 59,400.00 | 64,600.00 | 64,600.00 | 1,008,974 |
| 2026-04-10 | 53,800.00 | 54,800.00 | 53,200.00 | 54,000.00 | 54,000.00 | 48,808 |
| 2026-04-09 | 53,700.00 | 54,200.00 | 52,500.00 | 53,200.00 | 53,200.00 | 43,961 |
| 2026-04-08 | 55,100.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,800.00 | 76,872 |
| 2026-04-07 | 53,000.00 | 55,300.00 | 52,200.00 | 52,700.00 | 52,700.00 | 114,662 |
| 2026-04-06 | 51,800.00 | 53,500.00 | 50,900.00 | 52,500.00 | 52,500.00 | 95,401 |
| 2026-04-03 | 51,400.00 | 51,700.00 | 49,850.00 | 50,700.00 | 50,700.00 | 40,369 |
| 2026-04-02 | 51,900.00 | 53,300.00 | 49,200.00 | 49,850.00 | 49,850.00 | 76,790 |
| 2026-04-01 | 50,500.00 | 51,800.00 | 50,500.00 | 51,100.00 | 51,100.00 | 42,565 |
| 2026-03-31 | 52,400.00 | 52,500.00 | 48,400.00 | 48,400.00 | 48,400.00 | 79,179 |
| 2026-03-30 | 51,500.00 | 54,000.00 | 50,100.00 | 51,100.00 | 51,100.00 | 95,730 |
| 2026-03-27 | 48,200.00 | 54,000.00 | 47,500.00 | 52,000.00 | 52,000.00 | 168,059 |
| 2026-03-26 | 48,600.00 | 50,400.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,989 |
| 2026-03-25 | 47,150.00 | 49,650.00 | 47,150.00 | 48,350.00 | 48,350.00 | 50,072 |
| 2026-03-24 | 46,300.00 | 47,450.00 | 45,600.00 | 47,000.00 | 47,000.00 | 38,078 |
| 2026-03-23 | 46,600.00 | 46,900.00 | 45,050.00 | 45,050.00 | 45,050.00 | 49,089 |
| 2026-03-20 | 47,400.00 | 48,200.00 | 47,150.00 | 47,700.00 | 47,700.00 | 71,646 |
| 2026-03-19 | 47,250.00 | 47,750.00 | 46,900.00 | 47,000.00 | 47,000.00 | 33,376 |
| 2026-03-18 | 48,400.00 | 48,950.00 | 47,600.00 | 48,300.00 | 48,300.00 | 49,582 |
| 2026-03-17 | 47,750.00 | 49,700.00 | 47,300.00 | 47,550.00 | 47,550.00 | 44,676 |
| 2026-03-16 | 47,850.00 | 47,900.00 | 46,250.00 | 46,800.00 | 46,800.00 | 29,551 |
| 2026-03-13 | 48,000.00 | 48,000.00 | 47,250.00 | 47,700.00 | 47,700.00 | 34,315 |
| 2026-03-12 | 47,050.00 | 49,450.00 | 47,000.00 | 49,200.00 | 49,200.00 | 92,306 |
| 2026-03-11 | 48,600.00 | 49,300.00 | 46,800.00 | 47,550.00 | 47,550.00 | 75,976 |
| 2026-03-10 | 49,350.00 | 49,400.00 | 47,150.00 | 47,900.00 | 47,900.00 | 48,634 |
| 2026-03-09 | 47,000.00 | 48,200.00 | 44,600.00 | 45,950.00 | 45,950.00 | 70,129 |
| 2026-03-06 | 46,100.00 | 49,900.00 | 46,000.00 | 49,450.00 | 49,450.00 | 88,180 |
| 2026-03-05 | 43,450.00 | 47,950.00 | 43,450.00 | 45,800.00 | 45,800.00 | 102,809 |
| 2026-03-04 | 47,200.00 | 47,950.00 | 40,000.00 | 40,500.00 | 40,500.00 | 158,179 |
| 2026-03-03 | 52,000.00 | 54,100.00 | 48,950.00 | 49,000.00 | 49,000.00 | 135,537 |
| 2026-02-27 | 53,600.00 | 54,900.00 | 53,200.00 | 53,900.00 | 53,900.00 | 69,348 |
| 2026-02-26 | 55,500.00 | 55,900.00 | 53,700.00 | 54,600.00 | 54,600.00 | 94,814 |
| 2026-02-25 | 55,000.00 | 55,300.00 | 53,700.00 | 54,400.00 | 54,400.00 | 87,253 |
| 2026-02-24 | 52,200.00 | 54,200.00 | 52,000.00 | 52,900.00 | 52,900.00 | 106,049 |
| 2026-02-23 | 53,800.00 | 54,700.00 | 52,100.00 | 52,200.00 | 52,200.00 | 88,997 |
| 2026-02-20 | 53,700.00 | 53,900.00 | 52,600.00 | 53,000.00 | 53,000.00 | 81,143 |
| 2026-02-19 | 51,600.00 | 54,400.00 | 51,100.00 | 54,400.00 | 54,400.00 | 129,018 |
| 2026-02-13 | 52,300.00 | 52,800.00 | 50,900.00 | 51,100.00 | 51,100.00 | 107,828 |
| 2026-02-12 | 53,400.00 | 54,100.00 | 52,100.00 | 53,500.00 | 53,500.00 | 89,875 |
| 2026-02-11 | 54,200.00 | 54,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | 72,442 |
| 2026-02-10 | 55,200.00 | 55,500.00 | 53,100.00 | 53,700.00 | 53,700.00 | 71,109 |
| 2026-02-09 | 53,000.00 | 55,000.00 | 52,200.00 | 54,600.00 | 54,600.00 | 160,831 |
| 2026-02-06 | 51,100.00 | 52,400.00 | 49,700.00 | 51,600.00 | 51,600.00 | 100,798 |
| 2026-02-05 | 55,500.00 | 56,000.00 | 52,500.00 | 53,600.00 | 53,600.00 | 145,382 |
| 2026-02-04 | 55,300.00 | 58,200.00 | 55,200.00 | 56,200.00 | 56,200.00 | 197,087 |
| 2026-02-03 | 56,900.00 | 57,300.00 | 54,600.00 | 56,200.00 | 56,200.00 | 118,947 |
| 2026-02-02 | 56,800.00 | 59,900.00 | 54,600.00 | 55,100.00 | 55,100.00 | 151,780 |
| 2026-01-30 | 61,900.00 | 63,400.00 | 58,500.00 | 58,800.00 | 58,800.00 | 214,903 |
| 2026-01-29 | 64,100.00 | 65,200.00 | 58,500.00 | 62,500.00 | 62,500.00 | 291,675 |
| 2026-01-28 | 58,500.00 | 61,100.00 | 58,300.00 | 61,000.00 | 61,000.00 | 291,326 |
| 2026-01-27 | 55,500.00 | 58,200.00 | 54,900.00 | 57,300.00 | 57,300.00 | 226,287 |
| 2026-01-26 | 54,100.00 | 56,400.00 | 53,300.00 | 56,200.00 | 56,200.00 | 270,410 |
| 2026-01-23 | 54,700.00 | 54,700.00 | 50,900.00 | 52,500.00 | 52,500.00 | 163,564 |
| 2026-01-22 | 49,100.00 | 53,000.00 | 49,100.00 | 52,200.00 | 52,200.00 | 206,892 |
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.