Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 54,800.00 | 55,700.00 | 54,200.00 | 55,700.00 | 55,700.00 | 16,024 |
| 2024-10-28 | 53,000.00 | 55,900.00 | 53,000.00 | 55,700.00 | 55,700.00 | 19,719 |
| 2024-10-25 | 54,600.00 | 55,600.00 | 52,800.00 | 53,500.00 | 53,500.00 | 15,906 |
| 2024-10-24 | 55,400.00 | 55,800.00 | 53,300.00 | 53,600.00 | 53,600.00 | 14,387 |
| 2024-10-23 | 53,500.00 | 55,300.00 | 52,300.00 | 54,800.00 | 54,800.00 | 18,726 |
| 2024-10-22 | 56,200.00 | 57,100.00 | 53,000.00 | 53,000.00 | 53,000.00 | 21,408 |
| 2024-10-21 | 55,800.00 | 57,200.00 | 55,300.00 | 56,200.00 | 56,200.00 | 9,984 |
| 2024-10-18 | 57,500.00 | 57,900.00 | 55,100.00 | 55,800.00 | 55,800.00 | 20,896 |
| 2024-10-17 | 58,000.00 | 58,400.00 | 57,000.00 | 57,500.00 | 57,500.00 | 13,478 |
| 2024-10-16 | 59,000.00 | 59,000.00 | 57,500.00 | 57,500.00 | 57,500.00 | 14,086 |
| 2024-10-15 | 61,500.00 | 62,100.00 | 58,200.00 | 58,500.00 | 58,500.00 | 31,337 |
| 2024-10-14 | 61,600.00 | 61,700.00 | 60,300.00 | 60,500.00 | 60,500.00 | 17,025 |
| 2024-10-11 | 63,700.00 | 64,700.00 | 61,200.00 | 62,000.00 | 62,000.00 | 36,023 |
| 2024-10-10 | 65,300.00 | 65,400.00 | 62,600.00 | 63,800.00 | 63,800.00 | 47,898 |
| 2024-10-08 | 65,100.00 | 65,700.00 | 63,500.00 | 64,500.00 | 64,500.00 | 24,671 |
| 2024-10-07 | 62,700.00 | 65,500.00 | 62,300.00 | 65,300.00 | 65,300.00 | 42,212 |
| 2024-10-04 | 62,200.00 | 63,900.00 | 61,100.00 | 62,300.00 | 62,300.00 | 38,197 |
| 2024-10-02 | 60,000.00 | 64,500.00 | 58,700.00 | 63,100.00 | 63,100.00 | 50,515 |
| 2024-09-30 | 61,200.00 | 62,000.00 | 60,100.00 | 60,400.00 | 60,400.00 | 24,663 |
| 2024-09-27 | 60,000.00 | 61,300.00 | 59,000.00 | 61,200.00 | 61,200.00 | 31,558 |
| 2024-09-26 | 57,100.00 | 60,400.00 | 57,000.00 | 60,000.00 | 60,000.00 | 28,657 |
| 2024-09-25 | 58,500.00 | 58,500.00 | 56,200.00 | 57,100.00 | 57,100.00 | 25,165 |
| 2024-09-24 | 53,700.00 | 57,200.00 | 53,700.00 | 57,200.00 | 57,200.00 | 46,065 |
| 2024-09-23 | 53,100.00 | 54,200.00 | 52,200.00 | 53,700.00 | 53,700.00 | 19,604 |
| 2024-09-20 | 55,200.00 | 55,800.00 | 53,100.00 | 53,100.00 | 53,100.00 | 41,354 |
| 2024-09-19 | 55,100.00 | 55,700.00 | 53,000.00 | 55,100.00 | 55,100.00 | 19,356 |
| 2024-09-13 | 54,500.00 | 54,900.00 | 53,000.00 | 54,500.00 | 54,500.00 | 19,045 |
| 2024-09-12 | 54,000.00 | 55,700.00 | 53,100.00 | 55,000.00 | 55,000.00 | 48,649 |
| 2024-09-11 | 52,400.00 | 55,400.00 | 52,300.00 | 54,000.00 | 54,000.00 | 29,255 |
| 2024-09-10 | 55,100.00 | 55,400.00 | 52,100.00 | 52,300.00 | 52,300.00 | 26,969 |
| 2024-09-09 | 54,000.00 | 55,500.00 | 53,700.00 | 55,100.00 | 55,100.00 | 12,176 |
| 2024-09-06 | 59,700.00 | 59,700.00 | 55,000.00 | 55,300.00 | 55,300.00 | 23,647 |
| 2024-09-05 | 58,700.00 | 60,300.00 | 58,000.00 | 58,700.00 | 58,700.00 | 16,526 |
| 2024-09-04 | 60,900.00 | 60,900.00 | 58,100.00 | 58,700.00 | 58,700.00 | 19,726 |
| 2024-09-03 | 61,000.00 | 62,500.00 | 59,900.00 | 61,300.00 | 61,300.00 | 25,780 |
| 2024-09-02 | 59,200.00 | 62,100.00 | 59,000.00 | 60,800.00 | 60,800.00 | 34,792 |
| 2024-08-30 | 59,500.00 | 60,400.00 | 58,700.00 | 59,800.00 | 59,800.00 | 13,217 |
| 2024-08-29 | 57,500.00 | 60,600.00 | 57,400.00 | 59,500.00 | 59,500.00 | 19,177 |
| 2024-08-28 | 58,900.00 | 59,700.00 | 57,600.00 | 58,600.00 | 58,600.00 | 17,286 |
| 2024-08-27 | 59,100.00 | 61,400.00 | 58,300.00 | 59,700.00 | 59,700.00 | 28,343 |
| 2024-08-26 | 59,400.00 | 61,200.00 | 59,100.00 | 59,200.00 | 59,200.00 | 10,391 |
| 2024-08-23 | 59,500.00 | 60,300.00 | 58,200.00 | 59,000.00 | 59,000.00 | 14,894 |
| 2024-08-22 | 60,000.00 | 61,200.00 | 59,600.00 | 60,400.00 | 60,400.00 | 14,850 |
| 2024-08-21 | 58,100.00 | 60,700.00 | 57,900.00 | 59,600.00 | 59,600.00 | 18,491 |
| 2024-08-20 | 57,000.00 | 59,300.00 | 57,000.00 | 58,900.00 | 58,900.00 | 17,620 |
| 2024-08-19 | 57,500.00 | 59,300.00 | 56,400.00 | 57,000.00 | 57,000.00 | 12,880 |
| 2024-08-16 | 60,200.00 | 60,300.00 | 57,300.00 | 58,000.00 | 58,000.00 | 16,486 |
| 2024-08-14 | 58,400.00 | 59,500.00 | 57,600.00 | 58,700.00 | 58,700.00 | 24,313 |
| 2024-08-13 | 54,600.00 | 59,500.00 | 54,100.00 | 57,100.00 | 57,100.00 | 46,210 |
| 2024-08-12 | 52,800.00 | 58,000.00 | 52,700.00 | 54,200.00 | 54,200.00 | 33,719 |
| 2024-08-09 | 53,700.00 | 55,300.00 | 53,000.00 | 53,700.00 | 53,700.00 | 17,543 |
| 2024-08-08 | 52,500.00 | 55,100.00 | 52,200.00 | 52,900.00 | 52,900.00 | 36,137 |
| 2024-08-07 | 54,000.00 | 56,200.00 | 53,500.00 | 54,100.00 | 54,100.00 | 28,304 |
| 2024-08-06 | 50,500.00 | 56,300.00 | 50,300.00 | 55,600.00 | 55,600.00 | 52,060 |
| 2024-08-05 | 60,600.00 | 60,800.00 | 49,000.00 | 50,400.00 | 50,400.00 | 99,184 |
| 2024-08-02 | 62,300.00 | 63,000.00 | 60,900.00 | 61,400.00 | 61,400.00 | 31,785 |
| 2024-08-01 | 61,600.00 | 62,900.00 | 61,500.00 | 62,700.00 | 62,700.00 | 14,450 |
| 2024-07-31 | 61,200.00 | 62,200.00 | 60,700.00 | 62,000.00 | 62,000.00 | 13,397 |
| 2024-07-30 | 62,500.00 | 63,500.00 | 61,400.00 | 61,700.00 | 61,700.00 | 13,716 |
| 2024-07-29 | 63,500.00 | 64,100.00 | 62,900.00 | 63,200.00 | 63,200.00 | 15,791 |
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.