Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 36,700.00 | 37,550.00 | 36,500.00 | 37,150.00 | 37,150.00 | 34,180 |
| 2025-04-24 | 36,100.00 | 36,700.00 | 35,500.00 | 36,650.00 | 36,650.00 | 23,614 |
| 2025-04-23 | 34,600.00 | 36,450.00 | 34,600.00 | 36,450.00 | 36,450.00 | 40,044 |
| 2025-04-22 | 34,100.00 | 34,800.00 | 33,700.00 | 33,950.00 | 33,950.00 | 13,002 |
| 2025-04-21 | 33,500.00 | 34,850.00 | 33,400.00 | 34,200.00 | 34,200.00 | 11,460 |
| 2025-04-18 | 33,250.00 | 34,100.00 | 32,950.00 | 33,800.00 | 33,800.00 | 9,153 |
| 2025-04-17 | 33,900.00 | 34,400.00 | 33,500.00 | 33,650.00 | 33,650.00 | 16,017 |
| 2025-04-16 | 34,200.00 | 34,800.00 | 33,450.00 | 33,450.00 | 33,450.00 | 15,838 |
| 2025-04-15 | 34,700.00 | 35,150.00 | 34,100.00 | 34,500.00 | 34,500.00 | 15,118 |
| 2025-04-14 | 33,950.00 | 35,500.00 | 32,750.00 | 34,700.00 | 34,700.00 | 35,593 |
| 2025-04-11 | 33,500.00 | 35,000.00 | 32,950.00 | 33,950.00 | 33,950.00 | 24,117 |
| 2025-04-10 | 31,500.00 | 35,100.00 | 31,100.00 | 35,100.00 | 35,100.00 | 45,872 |
| 2025-04-09 | 30,850.00 | 31,400.00 | 30,050.00 | 30,300.00 | 30,300.00 | 23,726 |
| 2025-04-08 | 31,850.00 | 32,500.00 | 30,950.00 | 31,150.00 | 31,150.00 | 21,736 |
| 2025-04-07 | 32,500.00 | 33,000.00 | 31,400.00 | 31,400.00 | 31,400.00 | 29,396 |
| 2025-04-04 | 30,900.00 | 33,400.00 | 30,900.00 | 33,250.00 | 33,250.00 | 37,835 |
| 2025-04-03 | 32,050.00 | 32,300.00 | 31,100.00 | 31,500.00 | 31,500.00 | 25,036 |
| 2025-04-02 | 33,300.00 | 33,600.00 | 32,300.00 | 32,700.00 | 32,700.00 | 19,168 |
| 2025-04-01 | 32,550.00 | 33,500.00 | 32,400.00 | 33,000.00 | 33,000.00 | 19,925 |
| 2025-03-31 | 33,950.00 | 34,100.00 | 32,300.00 | 32,550.00 | 32,550.00 | 29,342 |
| 2025-03-28 | 35,350.00 | 35,750.00 | 34,050.00 | 34,100.00 | 34,100.00 | 27,073 |
| 2025-03-27 | 35,900.00 | 36,350.00 | 35,350.00 | 35,400.00 | 35,400.00 | 20,641 |
| 2025-03-26 | 36,350.00 | 36,650.00 | 35,700.00 | 36,500.00 | 36,500.00 | 22,775 |
| 2025-03-25 | 36,500.00 | 37,200.00 | 36,000.00 | 36,000.00 | 36,000.00 | 16,322 |
| 2025-03-24 | 37,600.00 | 37,750.00 | 36,600.00 | 36,650.00 | 36,650.00 | 21,247 |
| 2025-03-21 | 38,200.00 | 38,200.00 | 36,650.00 | 37,800.00 | 37,800.00 | 23,169 |
| 2025-03-20 | 37,600.00 | 38,300.00 | 37,350.00 | 37,700.00 | 37,700.00 | 27,901 |
| 2025-03-19 | 37,050.00 | 37,650.00 | 36,700.00 | 37,150.00 | 37,150.00 | 17,610 |
| 2025-03-18 | 36,800.00 | 37,450.00 | 36,450.00 | 36,700.00 | 36,700.00 | 15,701 |
| 2025-03-17 | 36,700.00 | 37,250.00 | 36,150.00 | 36,400.00 | 36,400.00 | 20,544 |
| 2025-03-14 | 37,300.00 | 38,000.00 | 36,500.00 | 36,650.00 | 36,650.00 | 26,921 |
| 2025-03-13 | 38,600.00 | 38,900.00 | 37,000.00 | 37,000.00 | 37,000.00 | 43,956 |
| 2025-03-12 | 36,850.00 | 38,600.00 | 36,850.00 | 38,600.00 | 38,600.00 | 26,627 |
| 2025-03-11 | 36,900.00 | 37,550.00 | 36,150.00 | 36,950.00 | 36,950.00 | 36,354 |
| 2025-03-10 | 37,900.00 | 39,000.00 | 36,850.00 | 38,150.00 | 38,150.00 | 37,610 |
| 2025-03-07 | 36,900.00 | 38,350.00 | 36,900.00 | 37,900.00 | 37,900.00 | 20,546 |
| 2025-03-06 | 38,900.00 | 39,400.00 | 37,550.00 | 37,600.00 | 37,600.00 | 26,002 |
| 2025-03-05 | 37,050.00 | 38,700.00 | 37,050.00 | 38,250.00 | 38,250.00 | 31,307 |
| 2025-03-04 | 38,650.00 | 38,650.00 | 36,450.00 | 36,700.00 | 36,700.00 | 57,195 |
| 2025-02-28 | 40,400.00 | 40,400.00 | 38,500.00 | 38,550.00 | 38,550.00 | 47,074 |
| 2025-02-27 | 41,850.00 | 41,850.00 | 40,550.00 | 40,900.00 | 40,900.00 | 32,848 |
| 2025-02-26 | 39,650.00 | 41,750.00 | 39,450.00 | 41,500.00 | 41,500.00 | 45,097 |
| 2025-02-25 | 41,500.00 | 42,000.00 | 39,800.00 | 40,000.00 | 40,000.00 | 39,284 |
| 2025-02-24 | 41,000.00 | 42,150.00 | 39,950.00 | 41,800.00 | 41,800.00 | 49,208 |
| 2025-02-21 | 41,100.00 | 41,300.00 | 40,100.00 | 41,000.00 | 41,000.00 | 49,349 |
| 2025-02-20 | 41,150.00 | 41,800.00 | 40,350.00 | 40,550.00 | 40,550.00 | 40,862 |
| 2025-02-19 | 39,350.00 | 41,450.00 | 39,350.00 | 41,150.00 | 41,150.00 | 61,763 |
| 2025-02-18 | 40,350.00 | 40,400.00 | 39,250.00 | 39,550.00 | 39,550.00 | 27,743 |
| 2025-02-17 | 39,150.00 | 41,000.00 | 38,500.00 | 40,100.00 | 40,100.00 | 57,626 |
| 2025-02-14 | 39,600.00 | 41,350.00 | 38,350.00 | 39,150.00 | 39,150.00 | 63,089 |
| 2025-02-13 | 38,550.00 | 39,550.00 | 38,450.00 | 39,500.00 | 39,500.00 | 62,217 |
| 2025-02-12 | 38,350.00 | 39,100.00 | 37,850.00 | 38,100.00 | 38,100.00 | 32,555 |
| 2025-02-11 | 38,900.00 | 39,650.00 | 38,350.00 | 38,650.00 | 38,650.00 | 34,362 |
| 2025-02-10 | 37,600.00 | 39,300.00 | 36,550.00 | 38,950.00 | 38,950.00 | 34,792 |
| 2025-02-07 | 37,700.00 | 39,450.00 | 37,000.00 | 38,300.00 | 38,300.00 | 48,851 |
| 2025-02-06 | 37,550.00 | 37,900.00 | 36,750.00 | 37,650.00 | 37,650.00 | 31,592 |
| 2025-02-05 | 35,100.00 | 39,600.00 | 35,100.00 | 37,550.00 | 37,550.00 | 101,128 |
| 2025-02-04 | 36,050.00 | 36,150.00 | 34,700.00 | 34,800.00 | 34,800.00 | 24,789 |
| 2025-02-03 | 36,550.00 | 36,550.00 | 34,350.00 | 34,800.00 | 34,800.00 | 45,766 |
| 2025-01-31 | 37,500.00 | 37,700.00 | 36,350.00 | 36,950.00 | 36,950.00 | 23,386 |
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.