Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 47,400.00 | 47,450.00 | 46,000.00 | 46,250.00 | 46,250.00 | 66,305 |
| 2025-07-24 | 46,700.00 | 49,600.00 | 45,500.00 | 48,200.00 | 48,200.00 | 150,072 |
| 2025-07-23 | 47,000.00 | 48,700.00 | 45,150.00 | 46,200.00 | 46,200.00 | 193,333 |
| 2025-07-22 | 45,700.00 | 46,550.00 | 44,350.00 | 44,400.00 | 44,400.00 | 76,448 |
| 2025-07-21 | 46,550.00 | 51,100.00 | 44,400.00 | 46,400.00 | 46,400.00 | 535,669 |
| 2025-07-18 | 40,700.00 | 41,950.00 | 40,300.00 | 41,300.00 | 41,300.00 | 56,327 |
| 2025-07-17 | 40,000.00 | 40,350.00 | 39,150.00 | 40,200.00 | 40,200.00 | 17,385 |
| 2025-07-16 | 40,050.00 | 40,300.00 | 39,850.00 | 39,950.00 | 39,950.00 | 13,299 |
| 2025-07-15 | 40,150.00 | 40,550.00 | 40,000.00 | 40,100.00 | 40,100.00 | 13,307 |
| 2025-07-14 | 40,750.00 | 41,450.00 | 40,050.00 | 40,350.00 | 40,350.00 | 13,611 |
| 2025-07-11 | 40,850.00 | 41,550.00 | 40,000.00 | 40,450.00 | 40,450.00 | 31,396 |
| 2025-07-10 | 40,300.00 | 40,950.00 | 39,700.00 | 39,700.00 | 39,700.00 | 26,118 |
| 2025-07-09 | 39,800.00 | 40,500.00 | 39,800.00 | 40,250.00 | 40,250.00 | 26,161 |
| 2025-07-08 | 41,050.00 | 41,450.00 | 39,300.00 | 39,800.00 | 39,800.00 | 28,601 |
| 2025-07-07 | 42,200.00 | 42,350.00 | 40,600.00 | 40,600.00 | 40,600.00 | 23,886 |
| 2025-07-04 | 41,000.00 | 42,100.00 | 40,250.00 | 42,100.00 | 42,100.00 | 27,804 |
| 2025-07-03 | 40,050.00 | 42,450.00 | 40,050.00 | 41,500.00 | 41,500.00 | 55,634 |
| 2025-07-02 | 40,050.00 | 40,150.00 | 39,100.00 | 40,100.00 | 40,100.00 | 19,819 |
| 2025-07-01 | 39,750.00 | 41,200.00 | 39,600.00 | 40,050.00 | 40,050.00 | 17,429 |
| 2025-06-30 | 39,550.00 | 40,850.00 | 39,400.00 | 40,000.00 | 40,000.00 | 16,907 |
| 2025-06-27 | 41,100.00 | 41,300.00 | 38,950.00 | 39,200.00 | 39,200.00 | 28,414 |
| 2025-06-26 | 42,000.00 | 42,350.00 | 40,650.00 | 41,050.00 | 41,050.00 | 21,246 |
| 2025-06-25 | 42,200.00 | 42,400.00 | 41,000.00 | 42,350.00 | 42,350.00 | 34,987 |
| 2025-06-24 | 39,600.00 | 41,600.00 | 39,600.00 | 41,350.00 | 41,350.00 | 41,753 |
| 2025-06-23 | 39,700.00 | 39,850.00 | 38,550.00 | 39,450.00 | 39,450.00 | 24,595 |
| 2025-06-20 | 39,350.00 | 40,750.00 | 38,650.00 | 40,200.00 | 40,200.00 | 32,661 |
| 2025-06-19 | 39,100.00 | 39,850.00 | 38,850.00 | 39,150.00 | 39,150.00 | 20,293 |
| 2025-06-18 | 38,100.00 | 40,000.00 | 37,500.00 | 38,950.00 | 38,950.00 | 20,732 |
| 2025-06-17 | 39,200.00 | 40,200.00 | 38,800.00 | 39,300.00 | 39,300.00 | 31,947 |
| 2025-06-16 | 40,800.00 | 40,800.00 | 38,550.00 | 39,300.00 | 39,300.00 | 30,302 |
| 2025-06-13 | 41,950.00 | 41,950.00 | 39,600.00 | 41,000.00 | 41,000.00 | 45,972 |
| 2025-06-12 | 39,450.00 | 42,800.00 | 39,100.00 | 42,250.00 | 42,250.00 | 96,877 |
| 2025-06-11 | 39,400.00 | 40,200.00 | 39,000.00 | 39,500.00 | 39,500.00 | 23,695 |
| 2025-06-10 | 38,200.00 | 39,500.00 | 38,000.00 | 39,100.00 | 39,100.00 | 29,513 |
| 2025-06-09 | 37,500.00 | 38,900.00 | 37,300.00 | 38,200.00 | 38,200.00 | 19,150 |
| 2025-06-05 | 36,400.00 | 38,200.00 | 36,350.00 | 37,900.00 | 37,900.00 | 27,265 |
| 2025-06-04 | 36,900.00 | 37,800.00 | 36,400.00 | 36,650.00 | 36,650.00 | 24,391 |
| 2025-06-02 | 36,300.00 | 36,700.00 | 35,300.00 | 35,800.00 | 35,800.00 | 20,914 |
| 2025-05-30 | 35,000.00 | 36,850.00 | 34,850.00 | 36,250.00 | 36,250.00 | 22,238 |
| 2025-05-29 | 35,150.00 | 35,700.00 | 34,350.00 | 35,650.00 | 35,650.00 | 23,886 |
| 2025-05-28 | 31,900.00 | 35,400.00 | 31,750.00 | 35,150.00 | 35,150.00 | 51,614 |
| 2025-05-27 | 31,850.00 | 32,300.00 | 31,500.00 | 31,650.00 | 31,650.00 | 13,066 |
| 2025-05-26 | 32,250.00 | 33,300.00 | 31,800.00 | 31,850.00 | 31,850.00 | 17,370 |
| 2025-05-23 | 33,700.00 | 33,800.00 | 31,650.00 | 31,700.00 | 31,700.00 | 18,325 |
| 2025-05-22 | 33,050.00 | 33,450.00 | 32,600.00 | 33,000.00 | 33,000.00 | 11,972 |
| 2025-05-21 | 33,050.00 | 34,300.00 | 33,050.00 | 33,150.00 | 33,150.00 | 12,864 |
| 2025-05-20 | 35,500.00 | 35,500.00 | 33,300.00 | 33,300.00 | 33,300.00 | 21,345 |
| 2025-05-19 | 34,500.00 | 35,300.00 | 34,450.00 | 34,800.00 | 34,800.00 | 17,524 |
| 2025-05-16 | 36,350.00 | 37,000.00 | 34,500.00 | 34,950.00 | 34,950.00 | 27,360 |
| 2025-05-15 | 34,500.00 | 36,900.00 | 34,250.00 | 36,300.00 | 36,300.00 | 33,496 |
| 2025-05-14 | 35,200.00 | 35,200.00 | 33,900.00 | 34,950.00 | 34,950.00 | 12,991 |
| 2025-05-13 | 36,000.00 | 36,000.00 | 34,550.00 | 34,550.00 | 34,550.00 | 11,621 |
| 2025-05-12 | 34,600.00 | 35,350.00 | 34,400.00 | 35,250.00 | 35,250.00 | 16,646 |
| 2025-05-09 | 35,850.00 | 35,950.00 | 33,800.00 | 33,950.00 | 33,950.00 | 34,509 |
| 2025-05-08 | 35,500.00 | 36,300.00 | 35,500.00 | 35,800.00 | 35,800.00 | 19,263 |
| 2025-05-07 | 36,500.00 | 36,500.00 | 34,750.00 | 35,300.00 | 35,300.00 | 19,695 |
| 2025-05-02 | 35,800.00 | 36,300.00 | 35,300.00 | 35,750.00 | 35,750.00 | 11,993 |
| 2025-04-30 | 37,200.00 | 37,700.00 | 34,850.00 | 36,200.00 | 36,200.00 | 18,244 |
| 2025-04-29 | 37,800.00 | 38,500.00 | 37,000.00 | 37,650.00 | 37,650.00 | 11,614 |
| 2025-04-28 | 37,550.00 | 38,250.00 | 37,200.00 | 37,450.00 | 37,450.00 | 21,997 |
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.