Chunbo Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 39,900.00 | 39,950.00 | 36,750.00 | 36,900.00 | 36,900.00 | 91,028 |
| 2026-10-19 | 33,650.00 | 35,950.00 | 33,000.00 | 35,950.00 | 35,950.00 | 33,436 |
| 2026-10-16 | 34,150.00 | 35,000.00 | 33,650.00 | 33,800.00 | 33,800.00 | 24,636 |
| 2026-10-15 | 36,700.00 | 36,700.00 | 33,600.00 | 34,550.00 | 34,550.00 | 33,514 |
| 2026-10-14 | 36,400.00 | 38,600.00 | 36,350.00 | 37,700.00 | 37,700.00 | 32,979 |
| 2026-10-13 | 35,350.00 | 36,800.00 | 34,300.00 | 36,750.00 | 36,750.00 | 36,051 |
| 2026-10-12 | 39,300.00 | 39,600.00 | 36,550.00 | 36,650.00 | 36,650.00 | 24,954 |
| 2026-10-08 | 39,250.00 | 39,850.00 | 38,400.00 | 38,450.00 | 38,450.00 | 35,859 |
| 2026-10-07 | 39,000.00 | 39,350.00 | 38,150.00 | 38,450.00 | 38,450.00 | 17,233 |
| 2026-10-06 | 38,400.00 | 40,000.00 | 38,150.00 | 39,400.00 | 39,400.00 | 28,723 |
| 2026-10-02 | 37,750.00 | 38,950.00 | 37,500.00 | 38,000.00 | 38,000.00 | 25,185 |
| 2026-10-01 | 35,000.00 | 37,400.00 | 34,950.00 | 37,400.00 | 37,400.00 | 29,285 |
| 2026-09-30 | 35,350.00 | 36,300.00 | 35,200.00 | 35,300.00 | 35,300.00 | 18,179 |
| 2026-09-29 | 35,350.00 | 35,650.00 | 33,450.00 | 35,100.00 | 35,100.00 | 22,589 |
| 2026-09-28 | 34,500.00 | 36,900.00 | 34,000.00 | 35,550.00 | 35,550.00 | 28,883 |
| 2026-09-23 | 34,550.00 | 35,200.00 | 34,300.00 | 34,700.00 | 34,700.00 | 16,814 |
| 2026-09-22 | 35,900.00 | 36,150.00 | 34,350.00 | 34,450.00 | 34,450.00 | 65,001 |
| 2026-09-21 | 36,450.00 | 36,900.00 | 35,300.00 | 35,550.00 | 35,550.00 | 26,420 |
| 2026-09-18 | 37,700.00 | 37,950.00 | 36,450.00 | 36,450.00 | 36,450.00 | 25,297 |
| 2026-09-17 | 37,900.00 | 38,050.00 | 36,700.00 | 37,100.00 | 37,100.00 | 24,291 |
| 2026-09-16 | 37,300.00 | 37,950.00 | 36,750.00 | 37,150.00 | 37,150.00 | 30,407 |
| 2026-09-15 | 36,850.00 | 38,550.00 | 36,850.00 | 37,500.00 | 37,500.00 | 21,039 |
| 2026-09-14 | 37,250.00 | 38,000.00 | 36,800.00 | 37,700.00 | 37,700.00 | 30,625 |
| 2026-09-11 | 38,850.00 | 39,600.00 | 37,900.00 | 38,150.00 | 38,150.00 | 44,990 |
| 2026-09-10 | 39,200.00 | 40,250.00 | 38,700.00 | 40,250.00 | 40,250.00 | 18,289 |
| 2026-09-09 | 38,900.00 | 40,250.00 | 38,200.00 | 40,100.00 | 40,100.00 | 16,775 |
| 2026-09-08 | 40,050.00 | 40,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | 17,643 |
| 2026-09-07 | 40,050.00 | 40,200.00 | 39,100.00 | 39,950.00 | 39,950.00 | 26,239 |
| 2026-09-04 | 40,100.00 | 40,250.00 | 39,200.00 | 39,700.00 | 39,700.00 | 31,712 |
| 2026-09-03 | 40,950.00 | 41,350.00 | 39,050.00 | 39,850.00 | 39,850.00 | 31,991 |
| 2026-09-02 | 40,000.00 | 41,300.00 | 39,900.00 | 40,350.00 | 40,350.00 | 39,910 |
| 2026-09-01 | 41,800.00 | 42,300.00 | 40,800.00 | 41,250.00 | 41,250.00 | 39,176 |
| 2026-08-31 | 42,250.00 | 43,900.00 | 40,300.00 | 42,150.00 | 42,150.00 | 41,537 |
| 2026-08-28 | 40,800.00 | 43,450.00 | 40,800.00 | 43,200.00 | 43,200.00 | 63,268 |
| 2026-08-27 | 36,600.00 | 41,950.00 | 36,400.00 | 40,800.00 | 40,800.00 | 114,414 |
| 2026-08-26 | 36,000.00 | 36,700.00 | 35,250.00 | 36,300.00 | 36,300.00 | 18,918 |
| 2026-08-25 | 34,900.00 | 36,400.00 | 34,250.00 | 36,250.00 | 36,250.00 | 15,960 |
| 2026-08-24 | 34,400.00 | 36,600.00 | 34,400.00 | 36,400.00 | 36,400.00 | 19,633 |
| 2026-08-21 | 34,950.00 | 35,900.00 | 33,650.00 | 33,850.00 | 33,850.00 | 25,351 |
| 2026-08-20 | 36,000.00 | 37,150.00 | 35,850.00 | 36,200.00 | 36,200.00 | 21,064 |
| 2026-08-19 | 35,500.00 | 36,350.00 | 34,050.00 | 35,800.00 | 35,800.00 | 47,373 |
| 2026-08-18 | 37,150.00 | 37,950.00 | 33,500.00 | 35,850.00 | 35,850.00 | 39,445 |
| 2026-08-14 | 37,300.00 | 38,400.00 | 36,500.00 | 37,800.00 | 37,800.00 | 22,253 |
| 2026-08-13 | 37,150.00 | 37,950.00 | 36,700.00 | 37,150.00 | 37,150.00 | 22,083 |
| 2026-08-12 | 37,150.00 | 37,750.00 | 36,300.00 | 37,650.00 | 37,650.00 | 17,820 |
| 2026-08-11 | 36,800.00 | 37,950.00 | 36,400.00 | 37,200.00 | 37,200.00 | 35,857 |
| 2026-08-10 | 36,300.00 | 37,650.00 | 35,400.00 | 37,550.00 | 37,550.00 | 31,847 |
| 2026-08-07 | 37,700.00 | 38,600.00 | 34,100.00 | 35,400.00 | 35,400.00 | 58,190 |
| 2026-08-06 | 33,950.00 | 35,300.00 | 32,800.00 | 34,350.00 | 34,350.00 | 35,537 |
| 2026-08-05 | 33,950.00 | 34,900.00 | 33,900.00 | 34,000.00 | 34,000.00 | 26,003 |
| 2026-08-04 | 32,100.00 | 34,000.00 | 32,100.00 | 33,550.00 | 33,550.00 | 36,146 |
| 2026-08-03 | 30,850.00 | 33,000.00 | 29,550.00 | 32,100.00 | 32,100.00 | 29,246 |
| 2026-07-31 | 29,050.00 | 31,700.00 | 29,050.00 | 31,150.00 | 31,150.00 | 29,496 |
| 2026-07-30 | 25,900.00 | 30,400.00 | 25,900.00 | 28,250.00 | 28,250.00 | 37,363 |
| 2026-07-29 | 30,900.00 | 32,450.00 | 27,500.00 | 29,100.00 | 29,100.00 | 60,761 |
| 2026-07-28 | 31,850.00 | 32,650.00 | 30,200.00 | 31,400.00 | 31,400.00 | 27,597 |
| 2026-07-27 | 34,700.00 | 34,700.00 | 32,800.00 | 33,500.00 | 33,500.00 | 24,462 |
| 2026-07-24 | 33,500.00 | 33,950.00 | 32,600.00 | 33,500.00 | 33,500.00 | 27,650 |
| 2026-07-23 | 32,000.00 | 34,650.00 | 32,000.00 | 34,600.00 | 34,600.00 | 23,586 |
| 2026-07-22 | 32,600.00 | 33,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | 15,304 |
Page 1 of 5 · 245 trading daysOlder →
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.