Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 38,100.00 | 38,300.00 | 37,150.00 | 37,500.00 | 37,500.00 | 16,754 |
| 2025-01-23 | 38,800.00 | 38,800.00 | 37,700.00 | 37,850.00 | 37,850.00 | 21,962 |
| 2025-01-22 | 38,600.00 | 39,650.00 | 38,250.00 | 39,150.00 | 39,150.00 | 39,679 |
| 2025-01-21 | 40,900.00 | 40,900.00 | 37,650.00 | 38,350.00 | 38,350.00 | 49,031 |
| 2025-01-20 | 39,050.00 | 40,800.00 | 39,050.00 | 40,550.00 | 40,550.00 | 41,205 |
| 2025-01-17 | 39,500.00 | 39,900.00 | 38,650.00 | 38,900.00 | 38,900.00 | 36,381 |
| 2025-01-16 | 39,700.00 | 40,500.00 | 39,450.00 | 39,650.00 | 39,650.00 | 18,655 |
| 2025-01-15 | 40,200.00 | 40,500.00 | 38,800.00 | 39,300.00 | 39,300.00 | 21,652 |
| 2025-01-14 | 38,500.00 | 40,150.00 | 38,300.00 | 39,950.00 | 39,950.00 | 26,887 |
| 2025-01-13 | 38,800.00 | 39,550.00 | 38,650.00 | 38,650.00 | 38,650.00 | 25,800 |
| 2025-01-10 | 39,500.00 | 39,550.00 | 38,850.00 | 39,000.00 | 39,000.00 | 16,548 |
| 2025-01-09 | 39,450.00 | 40,150.00 | 39,250.00 | 39,550.00 | 39,550.00 | 42,019 |
| 2025-01-08 | 38,500.00 | 40,000.00 | 38,500.00 | 39,750.00 | 39,750.00 | 38,592 |
| 2025-01-07 | 39,000.00 | 39,850.00 | 38,500.00 | 38,800.00 | 38,800.00 | 25,136 |
| 2025-01-06 | 37,700.00 | 39,800.00 | 37,700.00 | 39,100.00 | 39,100.00 | 35,754 |
| 2025-01-03 | 36,050.00 | 38,350.00 | 36,050.00 | 37,600.00 | 37,600.00 | 39,354 |
| 2025-01-02 | 36,350.00 | 36,500.00 | 35,400.00 | 36,050.00 | 36,050.00 | 19,381 |
| 2024-12-30 | 36,350.00 | 37,300.00 | 35,800.00 | 36,350.00 | 36,350.00 | 11,803 |
| 2024-12-27 | 36,400.00 | 36,950.00 | 36,050.00 | 36,350.00 | 36,350.00 | 17,628 |
| 2024-12-26 | 37,300.00 | 37,750.00 | 36,500.00 | 36,950.00 | 36,950.00 | 18,053 |
| 2024-12-24 | 38,000.00 | 38,800.00 | 37,300.00 | 37,450.00 | 37,450.00 | 25,753 |
| 2024-12-23 | 36,750.00 | 38,450.00 | 36,750.00 | 38,300.00 | 38,300.00 | 28,571 |
| 2024-12-20 | 38,700.00 | 38,800.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,529 |
| 2024-12-19 | 39,700.00 | 39,700.00 | 38,450.00 | 38,800.00 | 38,800.00 | 19,906 |
| 2024-12-18 | 38,600.00 | 40,200.00 | 38,350.00 | 40,100.00 | 40,100.00 | 28,372 |
| 2024-12-17 | 40,050.00 | 40,600.00 | 38,100.00 | 38,400.00 | 38,400.00 | 51,226 |
| 2024-12-16 | 40,200.00 | 41,500.00 | 39,950.00 | 39,950.00 | 39,950.00 | 41,435 |
| 2024-12-13 | 41,700.00 | 41,900.00 | 39,500.00 | 39,500.00 | 39,500.00 | 62,369 |
| 2024-12-12 | 42,100.00 | 42,550.00 | 40,200.00 | 41,250.00 | 41,250.00 | 50,624 |
| 2024-12-11 | 39,450.00 | 42,100.00 | 39,400.00 | 42,100.00 | 42,100.00 | 40,127 |
| 2024-12-10 | 37,450.00 | 40,250.00 | 37,450.00 | 39,800.00 | 39,800.00 | 23,562 |
| 2024-12-09 | 40,600.00 | 40,750.00 | 37,800.00 | 37,900.00 | 37,900.00 | 33,065 |
| 2024-12-06 | 40,500.00 | 41,100.00 | 39,200.00 | 40,600.00 | 40,600.00 | 30,905 |
| 2024-12-05 | 42,150.00 | 42,500.00 | 40,000.00 | 40,100.00 | 40,100.00 | 25,488 |
| 2024-12-04 | 41,400.00 | 43,250.00 | 41,400.00 | 42,600.00 | 42,600.00 | 21,935 |
| 2024-12-03 | 42,700.00 | 44,300.00 | 41,950.00 | 43,450.00 | 43,450.00 | 21,886 |
| 2024-12-02 | 41,700.00 | 43,550.00 | 41,700.00 | 42,800.00 | 42,800.00 | 38,090 |
| 2024-11-29 | 42,950.00 | 43,200.00 | 41,100.00 | 41,150.00 | 41,150.00 | 22,761 |
| 2024-11-28 | 42,850.00 | 43,500.00 | 42,050.00 | 43,300.00 | 43,300.00 | 24,847 |
| 2024-11-27 | 43,850.00 | 43,850.00 | 42,050.00 | 42,050.00 | 42,050.00 | 25,554 |
| 2024-11-26 | 42,900.00 | 44,450.00 | 42,500.00 | 43,000.00 | 43,000.00 | 40,139 |
| 2024-11-25 | 42,600.00 | 44,200.00 | 41,400.00 | 42,250.00 | 42,250.00 | 120,604 |
| 2024-11-22 | 43,200.00 | 44,650.00 | 42,300.00 | 43,000.00 | 43,000.00 | 42,853 |
| 2024-11-21 | 41,950.00 | 43,250.00 | 41,200.00 | 42,400.00 | 42,400.00 | 29,972 |
| 2024-11-20 | 42,700.00 | 42,850.00 | 40,900.00 | 41,350.00 | 41,350.00 | 40,106 |
| 2024-11-19 | 40,350.00 | 42,600.00 | 39,100.00 | 42,350.00 | 42,350.00 | 40,203 |
| 2024-11-18 | 37,450.00 | 40,400.00 | 37,300.00 | 40,350.00 | 40,350.00 | 55,753 |
| 2024-11-15 | 37,550.00 | 38,300.00 | 35,500.00 | 36,900.00 | 36,900.00 | 90,001 |
| 2024-11-14 | 44,850.00 | 45,150.00 | 38,450.00 | 38,500.00 | 38,500.00 | 156,077 |
| 2024-11-13 | 46,100.00 | 46,700.00 | 44,500.00 | 44,950.00 | 44,950.00 | 32,552 |
| 2024-11-12 | 47,750.00 | 48,400.00 | 46,000.00 | 46,800.00 | 46,800.00 | 35,898 |
| 2024-11-11 | 50,200.00 | 50,800.00 | 47,400.00 | 47,550.00 | 47,550.00 | 43,701 |
| 2024-11-08 | 52,300.00 | 53,100.00 | 50,200.00 | 50,200.00 | 50,200.00 | 31,634 |
| 2024-11-07 | 54,200.00 | 54,600.00 | 49,000.00 | 50,700.00 | 50,700.00 | 71,204 |
| 2024-11-06 | 56,600.00 | 57,500.00 | 53,800.00 | 54,200.00 | 54,200.00 | 29,306 |
| 2024-11-05 | 56,000.00 | 57,900.00 | 55,600.00 | 56,400.00 | 56,400.00 | 11,068 |
| 2024-11-04 | 55,000.00 | 56,700.00 | 53,500.00 | 56,700.00 | 56,700.00 | 25,293 |
| 2024-11-01 | 54,300.00 | 55,700.00 | 53,800.00 | 54,300.00 | 54,300.00 | 8,334 |
| 2024-10-31 | 54,600.00 | 55,800.00 | 53,100.00 | 55,700.00 | 55,700.00 | 13,249 |
| 2024-10-30 | 55,100.00 | 56,000.00 | 54,600.00 | 54,600.00 | 54,600.00 | 8,470 |
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.