ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 3,690.00 | 3,755.00 | 3,610.00 | 3,635.00 | 3,635.00 | 10,070 |
| 2026-07-21 | 3,845.00 | 3,845.00 | 3,670.00 | 3,670.00 | 3,670.00 | 8,963 |
| 2026-07-20 | 3,840.00 | 3,840.00 | 3,690.00 | 3,770.00 | 3,770.00 | 12,139 |
| 2026-07-16 | 4,000.00 | 4,000.00 | 3,800.00 | 3,860.00 | 3,860.00 | 19,806 |
| 2026-07-15 | 3,960.00 | 4,115.00 | 3,960.00 | 4,000.00 | 4,000.00 | 3,628 |
| 2026-07-14 | 4,110.00 | 4,115.00 | 3,920.00 | 3,960.00 | 3,960.00 | 29,513 |
| 2026-07-13 | 4,250.00 | 4,420.00 | 4,090.00 | 4,100.00 | 4,100.00 | 7,641 |
| 2026-07-10 | 4,265.00 | 4,380.00 | 4,160.00 | 4,250.00 | 4,250.00 | 2,763 |
| 2026-07-09 | 4,295.00 | 4,390.00 | 4,175.00 | 4,250.00 | 4,250.00 | 10,810 |
| 2026-07-08 | 4,430.00 | 4,430.00 | 4,080.00 | 4,330.00 | 4,330.00 | 13,088 |
| 2026-07-07 | 4,450.00 | 4,730.00 | 4,350.00 | 4,430.00 | 4,430.00 | 10,014 |
| 2026-07-06 | 4,645.00 | 4,800.00 | 4,300.00 | 4,410.00 | 4,410.00 | 10,103 |
| 2026-07-03 | 4,560.00 | 4,705.00 | 4,440.00 | 4,645.00 | 4,645.00 | 6,454 |
| 2026-07-02 | 4,580.00 | 4,590.00 | 4,150.00 | 4,560.00 | 4,560.00 | 17,497 |
| 2026-07-01 | 4,400.00 | 4,600.00 | 4,300.00 | 4,370.00 | 4,370.00 | 15,474 |
| 2026-06-30 | 4,540.00 | 4,540.00 | 4,305.00 | 4,360.00 | 4,360.00 | 5,597 |
| 2026-06-29 | 4,095.00 | 4,575.00 | 4,035.00 | 4,540.00 | 4,540.00 | 23,813 |
| 2026-06-26 | 4,400.00 | 4,400.00 | 3,920.00 | 3,980.00 | 3,980.00 | 28,849 |
| 2026-06-25 | 4,400.00 | 4,565.00 | 4,200.00 | 4,205.00 | 4,205.00 | 8,461 |
| 2026-06-24 | 4,220.00 | 4,400.00 | 4,170.00 | 4,400.00 | 4,400.00 | 10,398 |
| 2026-06-23 | 4,480.00 | 4,490.00 | 4,235.00 | 4,240.00 | 4,240.00 | 18,547 |
| 2026-06-22 | 4,575.00 | 4,575.00 | 4,370.00 | 4,500.00 | 4,500.00 | 18,597 |
| 2026-06-19 | 4,850.00 | 4,850.00 | 4,500.00 | 4,610.00 | 4,610.00 | 13,575 |
| 2026-06-18 | 5,010.00 | 5,040.00 | 4,650.00 | 4,800.00 | 4,800.00 | 20,020 |
| 2026-06-17 | 5,190.00 | 5,190.00 | 4,900.00 | 5,050.00 | 5,050.00 | 8,717 |
| 2026-06-16 | 5,200.00 | 5,200.00 | 4,870.00 | 5,070.00 | 5,070.00 | 15,316 |
| 2026-06-15 | 4,890.00 | 5,340.00 | 4,890.00 | 5,080.00 | 5,080.00 | 18,217 |
| 2026-06-12 | 4,905.00 | 5,040.00 | 4,855.00 | 4,890.00 | 4,890.00 | 11,190 |
| 2026-06-11 | 4,370.00 | 5,090.00 | 4,370.00 | 4,900.00 | 4,900.00 | 14,478 |
| 2026-06-10 | 4,900.00 | 4,900.00 | 4,555.00 | 4,630.00 | 4,630.00 | 14,215 |
| 2026-06-09 | 4,440.00 | 4,875.00 | 4,440.00 | 4,675.00 | 4,675.00 | 16,807 |
| 2026-06-08 | 4,810.00 | 4,810.00 | 4,395.00 | 4,440.00 | 4,440.00 | 19,584 |
| 2026-06-05 | 4,890.00 | 5,060.00 | 4,700.00 | 4,880.00 | 4,880.00 | 31,934 |
| 2026-06-04 | 4,990.00 | 5,260.00 | 4,800.00 | 4,825.00 | 4,825.00 | 14,769 |
| 2026-06-02 | 5,000.00 | 5,000.00 | 4,700.00 | 4,995.00 | 4,995.00 | 21,614 |
| 2026-06-01 | 5,160.00 | 5,200.00 | 4,895.00 | 5,040.00 | 5,040.00 | 39,712 |
| 2026-05-29 | 5,780.00 | 5,780.00 | 5,070.00 | 5,160.00 | 5,160.00 | 58,319 |
| 2026-05-28 | 5,610.00 | 5,750.00 | 5,400.00 | 5,630.00 | 5,630.00 | 22,331 |
| 2026-05-27 | 5,900.00 | 5,900.00 | 5,530.00 | 5,610.00 | 5,610.00 | 65,848 |
| 2026-05-26 | 6,140.00 | 6,280.00 | 5,820.00 | 5,900.00 | 5,900.00 | 34,742 |
| 2026-05-22 | 5,980.00 | 6,550.00 | 5,980.00 | 6,140.00 | 6,140.00 | 57,404 |
| 2026-05-21 | 6,020.00 | 6,220.00 | 5,840.00 | 5,980.00 | 5,980.00 | 39,891 |
| 2026-05-20 | 6,160.00 | 6,210.00 | 5,950.00 | 6,060.00 | 6,060.00 | 29,806 |
| 2026-05-19 | 6,170.00 | 6,410.00 | 6,090.00 | 6,210.00 | 6,210.00 | 34,624 |
| 2026-05-18 | 6,410.00 | 6,600.00 | 6,020.00 | 6,150.00 | 6,150.00 | 27,538 |
| 2026-05-15 | 6,860.00 | 6,880.00 | 6,450.00 | 6,550.00 | 6,550.00 | 62,886 |
| 2026-05-14 | 6,800.00 | 6,960.00 | 6,650.00 | 6,860.00 | 6,860.00 | 44,819 |
| 2026-05-13 | 7,120.00 | 7,300.00 | 6,710.00 | 6,760.00 | 6,760.00 | 66,168 |
| 2026-05-12 | 7,450.00 | 7,450.00 | 7,000.00 | 7,120.00 | 7,120.00 | 33,372 |
| 2026-05-11 | 7,710.00 | 7,710.00 | 7,360.00 | 7,450.00 | 7,450.00 | 26,971 |
| 2026-05-08 | 7,670.00 | 7,740.00 | 7,550.00 | 7,710.00 | 7,710.00 | 22,960 |
| 2026-05-07 | 7,790.00 | 7,790.00 | 7,660.00 | 7,750.00 | 7,750.00 | 18,402 |
| 2026-05-06 | 7,860.00 | 7,860.00 | 7,590.00 | 7,790.00 | 7,790.00 | 32,732 |
| 2026-05-04 | 7,790.00 | 7,890.00 | 7,650.00 | 7,840.00 | 7,840.00 | 33,066 |
| 2026-04-30 | 7,920.00 | 7,920.00 | 7,690.00 | 7,790.00 | 7,790.00 | 32,217 |
| 2026-04-29 | 8,030.00 | 8,050.00 | 7,870.00 | 7,920.00 | 7,920.00 | 20,147 |
| 2026-04-28 | 8,130.00 | 8,130.00 | 7,900.00 | 8,030.00 | 8,030.00 | 13,715 |
| 2026-04-27 | 7,960.00 | 8,140.00 | 7,850.00 | 8,130.00 | 8,130.00 | 37,775 |
| 2026-04-24 | 7,920.00 | 7,970.00 | 7,900.00 | 7,950.00 | 7,950.00 | 6,111 |
| 2026-04-23 | 7,980.00 | 8,100.00 | 7,800.00 | 7,970.00 | 7,970.00 | 13,235 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.