ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7,960.00 | 8,050.00 | 7,850.00 | 7,970.00 | 7,970.00 | 22,150 |
| 2026-04-21 | 8,060.00 | 8,060.00 | 7,910.00 | 7,960.00 | 7,960.00 | 15,796 |
| 2026-04-20 | 8,200.00 | 8,200.00 | 8,040.00 | 8,060.00 | 8,060.00 | 13,399 |
| 2026-04-17 | 8,140.00 | 8,520.00 | 8,070.00 | 8,200.00 | 8,200.00 | 45,691 |
| 2026-04-16 | 7,900.00 | 8,180.00 | 7,890.00 | 8,130.00 | 8,130.00 | 34,973 |
| 2026-04-15 | 7,810.00 | 7,880.00 | 7,670.00 | 7,780.00 | 7,780.00 | 19,480 |
| 2026-04-14 | 7,610.00 | 7,820.00 | 7,610.00 | 7,690.00 | 7,690.00 | 12,183 |
| 2026-04-13 | 7,750.00 | 7,780.00 | 7,570.00 | 7,670.00 | 7,670.00 | 7,520 |
| 2026-04-10 | 7,520.00 | 7,800.00 | 7,320.00 | 7,680.00 | 7,680.00 | 73,487 |
| 2026-04-09 | 8,050.00 | 8,050.00 | 7,510.00 | 7,510.00 | 7,510.00 | 51,000 |
| 2026-04-08 | 8,000.00 | 8,050.00 | 7,900.00 | 7,980.00 | 7,980.00 | 11,498 |
| 2026-04-07 | 8,100.00 | 8,100.00 | 7,830.00 | 7,950.00 | 7,950.00 | 15,780 |
| 2026-04-06 | 8,050.00 | 8,070.00 | 7,900.00 | 8,060.00 | 8,060.00 | 5,834 |
| 2026-04-03 | 8,010.00 | 8,090.00 | 7,830.00 | 8,050.00 | 8,050.00 | 6,901 |
| 2026-04-02 | 8,320.00 | 8,450.00 | 7,840.00 | 7,890.00 | 7,890.00 | 21,471 |
| 2026-04-01 | 7,930.00 | 8,280.00 | 7,930.00 | 8,280.00 | 8,280.00 | 18,007 |
| 2026-03-31 | 8,120.00 | 8,120.00 | 7,800.00 | 7,820.00 | 7,820.00 | 25,536 |
| 2026-03-30 | 8,100.00 | 8,190.00 | 8,000.00 | 8,120.00 | 8,120.00 | 10,434 |
| 2026-03-27 | 8,470.00 | 8,480.00 | 8,130.00 | 8,210.00 | 8,210.00 | 17,814 |
| 2026-03-26 | 8,250.00 | 8,750.00 | 8,220.00 | 8,470.00 | 8,470.00 | 54,406 |
| 2026-03-25 | 7,890.00 | 8,380.00 | 7,830.00 | 8,250.00 | 8,250.00 | 24,160 |
| 2026-03-24 | 7,980.00 | 8,000.00 | 7,790.00 | 7,890.00 | 7,890.00 | 12,753 |
| 2026-03-23 | 8,150.00 | 8,150.00 | 7,810.00 | 7,810.00 | 7,810.00 | 17,798 |
| 2026-03-20 | 8,100.00 | 8,260.00 | 8,020.00 | 8,050.00 | 8,050.00 | 13,689 |
| 2026-03-19 | 8,050.00 | 8,090.00 | 7,880.00 | 8,090.00 | 8,090.00 | 8,456 |
| 2026-03-18 | 8,230.00 | 8,240.00 | 7,990.00 | 8,050.00 | 8,050.00 | 10,652 |
| 2026-03-17 | 8,120.00 | 8,250.00 | 8,020.00 | 8,200.00 | 8,200.00 | 7,088 |
| 2026-03-16 | 8,070.00 | 8,120.00 | 7,980.00 | 8,000.00 | 8,000.00 | 8,355 |
| 2026-03-13 | 8,290.00 | 8,360.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,315 |
| 2026-03-12 | 8,110.00 | 8,300.00 | 8,030.00 | 8,300.00 | 8,300.00 | 5,238 |
| 2026-03-11 | 8,200.00 | 8,390.00 | 8,070.00 | 8,110.00 | 8,110.00 | 14,379 |
| 2026-03-10 | 7,800.00 | 8,200.00 | 7,800.00 | 8,180.00 | 8,180.00 | 16,788 |
| 2026-03-09 | 8,010.00 | 8,010.00 | 7,700.00 | 7,740.00 | 7,740.00 | 22,810 |
| 2026-03-06 | 8,060.00 | 8,190.00 | 7,820.00 | 8,030.00 | 8,030.00 | 11,141 |
| 2026-03-05 | 7,620.00 | 8,120.00 | 7,620.00 | 8,060.00 | 8,060.00 | 9,553 |
| 2026-03-04 | 8,220.00 | 8,280.00 | 7,350.00 | 7,420.00 | 7,420.00 | 58,187 |
| 2026-03-03 | 8,550.00 | 8,770.00 | 8,290.00 | 8,300.00 | 8,300.00 | 25,755 |
| 2026-02-27 | 8,710.00 | 8,770.00 | 8,590.00 | 8,610.00 | 8,610.00 | 22,461 |
| 2026-02-26 | 8,990.00 | 8,990.00 | 8,660.00 | 8,710.00 | 8,710.00 | 32,035 |
| 2026-02-25 | 9,030.00 | 9,090.00 | 8,800.00 | 8,820.00 | 8,820.00 | 36,782 |
| 2026-02-24 | 9,140.00 | 9,220.00 | 8,900.00 | 9,060.00 | 9,060.00 | 23,091 |
| 2026-02-23 | 8,950.00 | 9,340.00 | 8,950.00 | 9,140.00 | 9,140.00 | 35,309 |
| 2026-02-20 | 9,150.00 | 9,170.00 | 8,840.00 | 8,950.00 | 8,950.00 | 30,421 |
| 2026-02-19 | 8,690.00 | 9,170.00 | 8,580.00 | 9,020.00 | 9,020.00 | 45,839 |
| 2026-02-13 | 8,900.00 | 8,900.00 | 8,570.00 | 8,590.00 | 8,590.00 | 24,979 |
| 2026-02-12 | 8,760.00 | 8,940.00 | 8,750.00 | 8,850.00 | 8,850.00 | 24,242 |
| 2026-02-11 | 8,890.00 | 8,890.00 | 8,600.00 | 8,760.00 | 8,760.00 | 24,298 |
| 2026-02-10 | 8,400.00 | 8,850.00 | 8,400.00 | 8,780.00 | 8,780.00 | 44,636 |
| 2026-02-09 | 8,370.00 | 8,600.00 | 8,310.00 | 8,470.00 | 8,470.00 | 16,956 |
| 2026-02-06 | 8,530.00 | 8,530.00 | 8,160.00 | 8,310.00 | 8,310.00 | 29,052 |
| 2026-02-05 | 8,550.00 | 8,880.00 | 8,500.00 | 8,520.00 | 8,520.00 | 24,346 |
| 2026-02-04 | 8,410.00 | 8,600.00 | 8,330.00 | 8,550.00 | 8,550.00 | 27,629 |
| 2026-02-03 | 8,570.00 | 8,620.00 | 8,290.00 | 8,380.00 | 8,380.00 | 39,371 |
| 2026-02-02 | 8,900.00 | 8,900.00 | 8,420.00 | 8,640.00 | 8,640.00 | 50,934 |
| 2026-01-30 | 8,900.00 | 8,990.00 | 8,700.00 | 8,900.00 | 8,900.00 | 37,723 |
| 2026-01-29 | 8,890.00 | 9,105.00 | 8,470.00 | 8,920.00 | 8,920.00 | 45,313 |
| 2026-01-28 | 8,880.00 | 9,000.00 | 8,760.00 | 8,890.00 | 8,890.00 | 37,860 |
| 2026-01-27 | 8,920.00 | 8,940.00 | 8,800.00 | 8,880.00 | 8,880.00 | 17,530 |
| 2026-01-26 | 8,550.00 | 8,940.00 | 8,550.00 | 8,920.00 | 8,920.00 | 53,080 |
| 2026-01-23 | 8,510.00 | 8,670.00 | 8,350.00 | 8,550.00 | 8,550.00 | 24,402 |
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.