Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 78,200.00 | 79,900.00 | 73,300.00 | 78,200.00 | 78,200.00 | 350,577 |
| 2025-10-24 | 59,000.00 | 71,200.00 | 58,700.00 | 68,400.00 | 68,400.00 | 431,374 |
| 2025-10-23 | 60,700.00 | 61,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | 103,675 |
| 2025-10-22 | 58,500.00 | 60,500.00 | 56,900.00 | 57,900.00 | 57,900.00 | 118,485 |
| 2025-10-21 | 57,700.00 | 60,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | 135,005 |
| 2025-10-20 | 58,500.00 | 59,800.00 | 55,400.00 | 58,300.00 | 58,300.00 | 144,966 |
| 2025-10-17 | 53,200.00 | 61,600.00 | 51,200.00 | 59,600.00 | 59,600.00 | 531,129 |
| 2025-10-16 | 44,350.00 | 49,300.00 | 44,350.00 | 49,250.00 | 49,250.00 | 124,097 |
| 2025-10-15 | 44,550.00 | 44,600.00 | 43,350.00 | 44,600.00 | 44,600.00 | 22,813 |
| 2025-10-14 | 43,150.00 | 44,650.00 | 42,500.00 | 43,950.00 | 43,950.00 | 48,420 |
| 2025-10-13 | 42,000.00 | 43,150.00 | 41,400.00 | 43,000.00 | 43,000.00 | 42,173 |
| 2025-10-10 | 43,650.00 | 43,650.00 | 42,500.00 | 42,550.00 | 42,550.00 | 32,974 |
| 2025-10-02 | 41,650.00 | 46,050.00 | 41,650.00 | 44,600.00 | 44,600.00 | 90,190 |
| 2025-10-01 | 41,750.00 | 42,350.00 | 41,250.00 | 41,250.00 | 41,250.00 | 23,020 |
| 2025-09-30 | 41,800.00 | 42,400.00 | 41,500.00 | 41,500.00 | 41,500.00 | 15,381 |
| 2025-09-29 | 42,450.00 | 42,450.00 | 41,850.00 | 42,050.00 | 42,050.00 | 15,207 |
| 2025-09-26 | 43,150.00 | 43,150.00 | 41,750.00 | 41,950.00 | 41,950.00 | 24,483 |
| 2025-09-25 | 42,350.00 | 43,900.00 | 42,350.00 | 43,600.00 | 43,600.00 | 16,491 |
| 2025-09-24 | 43,600.00 | 43,900.00 | 42,300.00 | 42,500.00 | 42,500.00 | 19,578 |
| 2025-09-23 | 43,250.00 | 43,550.00 | 42,850.00 | 43,400.00 | 43,400.00 | 15,465 |
| 2025-09-22 | 43,650.00 | 44,450.00 | 43,150.00 | 43,200.00 | 43,200.00 | 23,038 |
| 2025-09-19 | 44,050.00 | 44,600.00 | 43,400.00 | 43,650.00 | 43,650.00 | 23,967 |
| 2025-09-18 | 44,900.00 | 45,000.00 | 43,500.00 | 44,500.00 | 44,500.00 | 16,560 |
| 2025-09-17 | 44,050.00 | 44,500.00 | 43,200.00 | 44,400.00 | 44,400.00 | 25,847 |
| 2025-09-16 | 43,800.00 | 44,100.00 | 43,550.00 | 43,700.00 | 43,700.00 | 12,749 |
| 2025-09-15 | 43,350.00 | 43,950.00 | 43,250.00 | 43,250.00 | 43,250.00 | 13,339 |
| 2025-09-12 | 42,200.00 | 43,600.00 | 42,200.00 | 43,350.00 | 43,350.00 | 27,216 |
| 2025-09-11 | 42,050.00 | 42,300.00 | 41,400.00 | 41,800.00 | 41,800.00 | 31,354 |
| 2025-09-10 | 42,050.00 | 42,550.00 | 41,600.00 | 42,100.00 | 42,100.00 | 18,862 |
| 2025-09-09 | 42,500.00 | 42,900.00 | 42,000.00 | 42,250.00 | 42,250.00 | 12,892 |
| 2025-09-08 | 41,700.00 | 42,900.00 | 41,350.00 | 42,200.00 | 42,200.00 | 14,977 |
| 2025-09-05 | 42,000.00 | 42,350.00 | 41,250.00 | 41,450.00 | 41,450.00 | 13,877 |
| 2025-09-04 | 42,100.00 | 42,450.00 | 41,350.00 | 41,600.00 | 41,600.00 | 21,172 |
| 2025-09-03 | 40,900.00 | 41,500.00 | 40,600.00 | 41,100.00 | 41,100.00 | 17,443 |
| 2025-09-02 | 42,400.00 | 42,450.00 | 40,750.00 | 40,900.00 | 40,900.00 | 26,757 |
| 2025-09-01 | 42,450.00 | 42,700.00 | 41,000.00 | 41,200.00 | 41,200.00 | 31,664 |
| 2025-08-29 | 43,900.00 | 44,200.00 | 42,700.00 | 42,950.00 | 42,950.00 | 33,482 |
| 2025-08-28 | 45,250.00 | 45,250.00 | 43,600.00 | 43,900.00 | 43,900.00 | 24,014 |
| 2025-08-27 | 45,200.00 | 45,800.00 | 44,450.00 | 44,750.00 | 44,750.00 | 19,073 |
| 2025-08-26 | 44,600.00 | 45,950.00 | 44,550.00 | 44,550.00 | 44,550.00 | 28,744 |
| 2025-08-25 | 45,100.00 | 45,800.00 | 44,700.00 | 45,300.00 | 45,300.00 | 28,426 |
| 2025-08-22 | 44,900.00 | 45,100.00 | 43,600.00 | 43,750.00 | 43,750.00 | 25,426 |
| 2025-08-21 | 44,650.00 | 44,750.00 | 44,050.00 | 44,100.00 | 44,100.00 | 28,212 |
| 2025-08-20 | 44,400.00 | 45,400.00 | 44,350.00 | 44,600.00 | 44,600.00 | 37,760 |
| 2025-08-19 | 47,800.00 | 48,300.00 | 45,750.00 | 46,000.00 | 46,000.00 | 40,868 |
| 2025-08-18 | 49,150.00 | 49,800.00 | 46,450.00 | 47,350.00 | 47,350.00 | 32,044 |
| 2025-08-14 | 49,400.00 | 50,000.00 | 48,750.00 | 49,200.00 | 49,200.00 | 53,632 |
| 2025-08-13 | 50,000.00 | 50,300.00 | 48,500.00 | 48,950.00 | 48,950.00 | 30,178 |
| 2025-08-12 | 48,500.00 | 50,300.00 | 48,250.00 | 48,900.00 | 48,900.00 | 68,293 |
| 2025-08-11 | 47,100.00 | 49,700.00 | 47,100.00 | 48,900.00 | 48,900.00 | 126,174 |
| 2025-08-08 | 45,650.00 | 46,600.00 | 45,600.00 | 45,850.00 | 45,850.00 | 19,338 |
| 2025-08-07 | 46,700.00 | 46,700.00 | 45,150.00 | 45,800.00 | 45,800.00 | 23,495 |
| 2025-08-06 | 45,500.00 | 46,950.00 | 45,500.00 | 46,200.00 | 46,200.00 | 37,607 |
| 2025-08-05 | 43,750.00 | 46,500.00 | 43,650.00 | 46,500.00 | 46,500.00 | 46,829 |
| 2025-08-04 | 43,000.00 | 43,900.00 | 42,800.00 | 43,400.00 | 43,400.00 | 26,416 |
| 2025-08-01 | 45,000.00 | 45,250.00 | 42,500.00 | 42,500.00 | 42,500.00 | 55,572 |
| 2025-07-31 | 46,550.00 | 46,850.00 | 44,500.00 | 44,950.00 | 44,950.00 | 46,140 |
| 2025-07-30 | 45,500.00 | 46,750.00 | 45,300.00 | 46,200.00 | 46,200.00 | 48,698 |
| 2025-07-29 | 45,000.00 | 46,000.00 | 44,050.00 | 45,450.00 | 45,450.00 | 46,078 |
| 2025-07-28 | 46,800.00 | 47,150.00 | 45,550.00 | 45,600.00 | 45,600.00 | 47,351 |
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.