ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 8,510.00 | 8,670.00 | 8,350.00 | 8,550.00 | 8,550.00 | 24,402 |
| 2026-01-22 | 8,150.00 | 8,640.00 | 8,000.00 | 8,510.00 | 8,510.00 | 41,307 |
| 2026-01-21 | 8,480.00 | 8,480.00 | 8,100.00 | 8,150.00 | 8,150.00 | 38,110 |
| 2026-01-20 | 8,370.00 | 8,640.00 | 8,150.00 | 8,480.00 | 8,480.00 | 25,506 |
| 2026-01-19 | 8,550.00 | 8,550.00 | 8,190.00 | 8,340.00 | 8,340.00 | 46,684 |
| 2026-01-16 | 8,550.00 | 8,550.00 | 8,410.00 | 8,550.00 | 8,550.00 | 19,600 |
| 2026-01-15 | 8,580.00 | 8,730.00 | 8,420.00 | 8,540.00 | 8,540.00 | 9,038 |
| 2026-01-14 | 8,580.00 | 8,630.00 | 8,420.00 | 8,530.00 | 8,530.00 | 18,553 |
| 2026-01-13 | 8,540.00 | 8,650.00 | 8,430.00 | 8,510.00 | 8,510.00 | 32,922 |
| 2026-01-12 | 8,690.00 | 8,850.00 | 8,500.00 | 8,590.00 | 8,590.00 | 14,680 |
| 2026-01-09 | 8,770.00 | 8,910.00 | 8,690.00 | 8,690.00 | 8,690.00 | 28,370 |
| 2026-01-08 | 8,820.00 | 8,910.00 | 8,690.00 | 8,770.00 | 8,770.00 | 16,876 |
| 2026-01-07 | 9,040.00 | 9,050.00 | 8,810.00 | 8,820.00 | 8,820.00 | 41,342 |
| 2026-01-06 | 9,150.00 | 9,270.00 | 9,000.00 | 9,040.00 | 9,040.00 | 29,639 |
| 2026-01-05 | 9,220.00 | 9,240.00 | 9,050.00 | 9,180.00 | 9,180.00 | 25,596 |
| 2026-01-02 | 9,320.00 | 9,420.00 | 9,120.00 | 9,220.00 | 9,220.00 | 17,463 |
| 2025-12-30 | 9,640.00 | 9,640.00 | 9,280.00 | 9,320.00 | 9,320.00 | 26,999 |
| 2025-12-29 | 9,160.00 | 9,640.00 | 9,160.00 | 9,640.00 | 9,640.00 | 18,834 |
| 2025-12-26 | 9,470.00 | 9,470.00 | 9,260.00 | 9,340.00 | 9,340.00 | 8,567 |
| 2025-12-24 | 9,560.00 | 9,560.00 | 9,370.00 | 9,380.00 | 9,380.00 | 11,300 |
| 2025-12-23 | 10,010.00 | 10,010.00 | 9,500.00 | 9,550.00 | 9,550.00 | 30,809 |
| 2025-12-22 | 9,760.00 | 10,200.00 | 9,760.00 | 9,920.00 | 9,920.00 | 47,926 |
| 2025-12-19 | 9,190.00 | 9,930.00 | 9,100.00 | 9,800.00 | 9,800.00 | 39,769 |
| 2025-12-18 | 9,130.00 | 9,320.00 | 9,090.00 | 9,140.00 | 9,140.00 | 18,890 |
| 2025-12-17 | 9,550.00 | 9,660.00 | 9,210.00 | 9,330.00 | 9,330.00 | 22,789 |
| 2025-12-16 | 9,640.00 | 9,705.00 | 9,280.00 | 9,550.00 | 9,550.00 | 29,565 |
| 2025-12-15 | 9,200.00 | 9,790.00 | 9,000.00 | 9,700.00 | 9,700.00 | 78,085 |
| 2025-12-12 | 9,360.00 | 9,450.00 | 9,150.00 | 9,200.00 | 9,200.00 | 13,233 |
| 2025-12-11 | 9,360.00 | 9,490.00 | 9,270.00 | 9,360.00 | 9,360.00 | 12,884 |
| 2025-12-10 | 9,460.00 | 9,500.00 | 9,190.00 | 9,350.00 | 9,350.00 | 14,001 |
| 2025-12-09 | 9,090.00 | 9,600.00 | 9,040.00 | 9,460.00 | 9,460.00 | 42,763 |
| 2025-12-08 | 9,390.00 | 9,390.00 | 9,010.00 | 9,060.00 | 9,060.00 | 7,640 |
| 2025-12-05 | 9,250.00 | 9,390.00 | 9,170.00 | 9,300.00 | 9,300.00 | 13,168 |
| 2025-12-04 | 9,240.00 | 9,300.00 | 9,000.00 | 9,250.00 | 9,250.00 | 11,285 |
| 2025-12-03 | 8,990.00 | 9,280.00 | 8,960.00 | 9,240.00 | 9,240.00 | 9,721 |
| 2025-12-02 | 9,250.00 | 9,370.00 | 8,950.00 | 8,990.00 | 8,990.00 | 67,053 |
| 2025-12-01 | 9,450.00 | 9,540.00 | 9,250.00 | 9,270.00 | 9,270.00 | 17,223 |
| 2025-11-28 | 8,920.00 | 9,460.00 | 8,920.00 | 9,450.00 | 9,450.00 | 36,013 |
| 2025-11-27 | 8,860.00 | 8,970.00 | 8,800.00 | 8,920.00 | 8,920.00 | 17,058 |
| 2025-11-26 | 8,610.00 | 8,930.00 | 8,610.00 | 8,860.00 | 8,860.00 | 20,301 |
| 2025-11-25 | 8,670.00 | 8,720.00 | 8,550.00 | 8,630.00 | 8,630.00 | 20,406 |
| 2025-11-24 | 8,670.00 | 8,740.00 | 8,610.00 | 8,660.00 | 8,660.00 | 6,636 |
| 2025-11-21 | 8,920.00 | 8,920.00 | 8,590.00 | 8,670.00 | 8,670.00 | 9,915 |
| 2025-11-20 | 8,790.00 | 8,810.00 | 8,660.00 | 8,800.00 | 8,800.00 | 11,431 |
| 2025-11-19 | 9,010.00 | 9,010.00 | 8,280.00 | 8,690.00 | 8,690.00 | 32,504 |
| 2025-11-18 | 9,200.00 | 9,210.00 | 8,950.00 | 8,950.00 | 8,950.00 | 20,372 |
| 2025-11-17 | 9,290.00 | 9,450.00 | 9,050.00 | 9,330.00 | 9,330.00 | 13,453 |
| 2025-11-14 | 9,520.00 | 9,640.00 | 9,270.00 | 9,290.00 | 9,290.00 | 17,702 |
| 2025-11-13 | 9,400.00 | 9,680.00 | 9,330.00 | 9,520.00 | 9,520.00 | 23,974 |
| 2025-11-12 | 8,940.00 | 9,500.00 | 8,940.00 | 9,400.00 | 9,400.00 | 34,633 |
| 2025-11-11 | 9,280.00 | 9,540.00 | 9,100.00 | 9,100.00 | 9,100.00 | 14,271 |
| 2025-11-10 | 9,080.00 | 9,260.00 | 9,030.00 | 9,250.00 | 9,250.00 | 4,996 |
| 2025-11-07 | 9,300.00 | 9,340.00 | 8,900.00 | 9,020.00 | 9,020.00 | 39,858 |
| 2025-11-06 | 9,150.00 | 9,500.00 | 9,100.00 | 9,360.00 | 9,360.00 | 14,301 |
| 2025-11-05 | 9,250.00 | 9,260.00 | 8,870.00 | 9,150.00 | 9,150.00 | 20,002 |
| 2025-11-04 | 9,030.00 | 9,360.00 | 8,950.00 | 9,250.00 | 9,250.00 | 26,847 |
| 2025-11-03 | 9,150.00 | 9,150.00 | 9,000.00 | 9,030.00 | 9,030.00 | 22,019 |
| 2025-10-31 | 9,130.00 | 9,290.00 | 9,080.00 | 9,160.00 | 9,160.00 | 11,356 |
| 2025-10-30 | 9,250.00 | 9,300.00 | 9,120.00 | 9,130.00 | 9,130.00 | 15,949 |
| 2025-10-29 | 9,500.00 | 9,500.00 | 9,330.00 | 9,330.00 | 9,330.00 | 7,993 |
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.