Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 48,900.00 | 49,300.00 | 47,850.00 | 48,650.00 | 48,650.00 | 60,999 |
| 2026-01-20 | 48,700.00 | 50,600.00 | 47,000.00 | 50,200.00 | 50,200.00 | 115,586 |
| 2026-01-19 | 47,300.00 | 49,150.00 | 46,600.00 | 48,950.00 | 48,950.00 | 74,239 |
| 2026-01-16 | 49,150.00 | 49,700.00 | 47,550.00 | 47,700.00 | 47,700.00 | 65,352 |
| 2026-01-15 | 49,000.00 | 49,750.00 | 48,450.00 | 49,600.00 | 49,600.00 | 46,338 |
| 2026-01-14 | 50,200.00 | 50,200.00 | 48,550.00 | 49,300.00 | 49,300.00 | 46,492 |
| 2026-01-13 | 49,650.00 | 50,300.00 | 49,000.00 | 50,300.00 | 50,300.00 | 68,458 |
| 2026-01-12 | 47,400.00 | 49,750.00 | 47,400.00 | 49,650.00 | 49,650.00 | 69,706 |
| 2026-01-09 | 49,000.00 | 49,050.00 | 47,200.00 | 47,950.00 | 47,950.00 | 41,796 |
| 2026-01-08 | 48,900.00 | 49,650.00 | 47,750.00 | 48,850.00 | 48,850.00 | 61,262 |
| 2026-01-07 | 50,100.00 | 50,900.00 | 48,600.00 | 49,200.00 | 49,200.00 | 60,414 |
| 2026-01-06 | 51,100.00 | 51,400.00 | 49,550.00 | 50,100.00 | 50,100.00 | 46,540 |
| 2026-01-05 | 48,350.00 | 50,600.00 | 48,200.00 | 49,800.00 | 49,800.00 | 57,413 |
| 2026-01-02 | 49,000.00 | 49,200.00 | 47,600.00 | 48,350.00 | 48,350.00 | 54,543 |
| 2025-12-30 | 49,950.00 | 50,100.00 | 49,000.00 | 49,150.00 | 49,150.00 | 45,136 |
| 2025-12-29 | 49,950.00 | 51,600.00 | 49,500.00 | 50,900.00 | 50,900.00 | 48,259 |
| 2025-12-26 | 52,200.00 | 52,500.00 | 50,600.00 | 51,000.00 | 51,000.00 | 40,783 |
| 2025-12-24 | 53,900.00 | 54,300.00 | 52,000.00 | 52,000.00 | 52,000.00 | 58,389 |
| 2025-12-23 | 52,400.00 | 52,600.00 | 51,600.00 | 52,000.00 | 52,000.00 | 38,181 |
| 2025-12-22 | 52,700.00 | 53,100.00 | 51,700.00 | 52,000.00 | 52,000.00 | 96,140 |
| 2025-12-19 | 50,300.00 | 51,800.00 | 48,400.00 | 51,800.00 | 51,800.00 | 83,205 |
| 2025-12-18 | 50,900.00 | 51,200.00 | 49,650.00 | 49,950.00 | 49,950.00 | 113,747 |
| 2025-12-17 | 53,500.00 | 54,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | 69,933 |
| 2025-12-16 | 58,200.00 | 58,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | 116,499 |
| 2025-12-15 | 61,200.00 | 61,900.00 | 57,500.00 | 57,700.00 | 57,700.00 | 317,362 |
| 2025-12-12 | 64,500.00 | 65,300.00 | 63,500.00 | 64,500.00 | 64,500.00 | 48,996 |
| 2025-12-11 | 65,900.00 | 66,600.00 | 63,600.00 | 63,600.00 | 63,600.00 | 70,089 |
| 2025-12-10 | 69,300.00 | 69,800.00 | 65,000.00 | 65,200.00 | 65,200.00 | 94,226 |
| 2025-12-09 | 69,600.00 | 70,600.00 | 66,600.00 | 68,000.00 | 68,000.00 | 165,142 |
| 2025-12-08 | 58,700.00 | 64,600.00 | 58,600.00 | 64,400.00 | 64,400.00 | 193,420 |
| 2025-12-05 | 56,400.00 | 58,300.00 | 56,300.00 | 57,400.00 | 57,400.00 | 31,113 |
| 2025-12-04 | 57,800.00 | 58,400.00 | 56,100.00 | 56,800.00 | 56,800.00 | 29,484 |
| 2025-12-03 | 58,300.00 | 58,700.00 | 57,200.00 | 57,700.00 | 57,700.00 | 29,952 |
| 2025-12-02 | 58,800.00 | 58,800.00 | 56,800.00 | 58,400.00 | 58,400.00 | 31,353 |
| 2025-12-01 | 58,400.00 | 60,000.00 | 57,200.00 | 58,200.00 | 58,200.00 | 59,162 |
| 2025-11-28 | 58,200.00 | 59,000.00 | 56,200.00 | 57,200.00 | 57,200.00 | 51,512 |
| 2025-11-27 | 57,700.00 | 58,100.00 | 55,600.00 | 56,500.00 | 56,500.00 | 104,300 |
| 2025-11-26 | 53,200.00 | 55,200.00 | 53,100.00 | 54,200.00 | 54,200.00 | 63,010 |
| 2025-11-25 | 53,400.00 | 53,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | 26,717 |
| 2025-11-24 | 54,500.00 | 54,700.00 | 51,500.00 | 52,000.00 | 52,000.00 | 31,350 |
| 2025-11-21 | 54,400.00 | 54,700.00 | 53,300.00 | 54,000.00 | 54,000.00 | 31,810 |
| 2025-11-20 | 56,600.00 | 56,900.00 | 55,400.00 | 55,900.00 | 55,900.00 | 28,839 |
| 2025-11-19 | 56,900.00 | 57,400.00 | 54,700.00 | 55,300.00 | 55,300.00 | 50,721 |
| 2025-11-18 | 62,000.00 | 62,500.00 | 56,600.00 | 57,000.00 | 57,000.00 | 104,728 |
| 2025-11-17 | 66,100.00 | 66,100.00 | 61,100.00 | 61,500.00 | 61,500.00 | 73,702 |
| 2025-11-14 | 68,200.00 | 69,500.00 | 65,600.00 | 65,600.00 | 65,600.00 | 55,858 |
| 2025-11-13 | 66,800.00 | 69,300.00 | 65,500.00 | 69,100.00 | 69,100.00 | 48,460 |
| 2025-11-12 | 67,300.00 | 68,400.00 | 66,000.00 | 66,800.00 | 66,800.00 | 44,235 |
| 2025-11-11 | 68,900.00 | 70,500.00 | 65,800.00 | 66,700.00 | 66,700.00 | 54,087 |
| 2025-11-10 | 65,700.00 | 67,300.00 | 64,100.00 | 67,300.00 | 67,300.00 | 53,412 |
| 2025-11-07 | 66,200.00 | 69,400.00 | 64,100.00 | 66,200.00 | 66,200.00 | 83,557 |
| 2025-11-06 | 72,500.00 | 73,000.00 | 69,100.00 | 69,100.00 | 69,100.00 | 52,309 |
| 2025-11-05 | 70,000.00 | 71,400.00 | 67,000.00 | 69,700.00 | 69,700.00 | 88,715 |
| 2025-11-04 | 76,400.00 | 78,600.00 | 72,100.00 | 72,900.00 | 72,900.00 | 139,538 |
| 2025-11-03 | 73,600.00 | 74,600.00 | 70,600.00 | 73,600.00 | 73,600.00 | 82,393 |
| 2025-10-31 | 68,600.00 | 73,100.00 | 68,300.00 | 72,100.00 | 72,100.00 | 122,584 |
| 2025-10-30 | 77,200.00 | 78,400.00 | 70,900.00 | 71,200.00 | 71,200.00 | 148,652 |
| 2025-10-29 | 78,600.00 | 78,700.00 | 76,000.00 | 77,200.00 | 77,200.00 | 100,179 |
| 2025-10-28 | 77,200.00 | 80,600.00 | 74,900.00 | 79,400.00 | 79,400.00 | 181,659 |
| 2025-10-27 | 78,200.00 | 79,900.00 | 73,300.00 | 78,200.00 | 78,200.00 | 350,577 |
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.