ChunLab Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 9,490.00 | 9,590.00 | 9,450.00 | 9,460.00 | 9,460.00 | 9,254 |
| 2025-10-27 | 9,130.00 | 9,500.00 | 9,130.00 | 9,490.00 | 9,490.00 | 18,412 |
| 2025-10-24 | 9,340.00 | 9,340.00 | 9,100.00 | 9,120.00 | 9,120.00 | 33,536 |
| 2025-10-23 | 9,350.00 | 9,350.00 | 9,260.00 | 9,290.00 | 9,290.00 | 3,377 |
| 2025-10-22 | 9,200.00 | 9,360.00 | 9,180.00 | 9,350.00 | 9,350.00 | 16,690 |
| 2025-10-21 | 9,350.00 | 9,390.00 | 9,210.00 | 9,260.00 | 9,260.00 | 28,590 |
| 2025-10-20 | 9,480.00 | 9,510.00 | 9,270.00 | 9,350.00 | 9,350.00 | 29,022 |
| 2025-10-17 | 9,610.00 | 9,610.00 | 9,430.00 | 9,440.00 | 9,440.00 | 15,490 |
| 2025-10-16 | 9,630.00 | 9,760.00 | 9,560.00 | 9,630.00 | 9,630.00 | 10,448 |
| 2025-10-15 | 9,580.00 | 9,650.00 | 9,500.00 | 9,630.00 | 9,630.00 | 9,279 |
| 2025-10-14 | 9,740.00 | 9,830.00 | 9,500.00 | 9,530.00 | 9,530.00 | 23,549 |
| 2025-10-13 | 9,890.00 | 9,900.00 | 9,730.00 | 9,740.00 | 9,740.00 | 17,993 |
| 2025-10-10 | 10,000.00 | 10,010.00 | 9,790.00 | 9,890.00 | 9,890.00 | 20,283 |
| 2025-10-02 | 9,970.00 | 10,130.00 | 9,960.00 | 9,990.00 | 9,990.00 | 10,710 |
| 2025-10-01 | 9,760.00 | 10,090.00 | 9,760.00 | 9,990.00 | 9,990.00 | 7,939 |
| 2025-09-30 | 9,880.00 | 9,880.00 | 9,760.00 | 9,760.00 | 9,760.00 | 7,197 |
| 2025-09-29 | 9,750.00 | 9,900.00 | 9,670.00 | 9,860.00 | 9,860.00 | 13,813 |
| 2025-09-26 | 10,030.00 | 10,030.00 | 9,740.00 | 9,820.00 | 9,820.00 | 18,743 |
| 2025-09-25 | 10,000.00 | 10,040.00 | 9,940.00 | 9,980.00 | 9,980.00 | 17,798 |
| 2025-09-24 | 10,170.00 | 10,190.00 | 9,960.00 | 9,990.00 | 9,990.00 | 14,529 |
| 2025-09-23 | 10,000.00 | 10,280.00 | 9,930.00 | 10,160.00 | 10,160.00 | 29,159 |
| 2025-09-22 | 10,060.00 | 10,130.00 | 9,970.00 | 10,050.00 | 10,050.00 | 11,509 |
| 2025-09-19 | 10,140.00 | 10,280.00 | 10,040.00 | 10,080.00 | 10,080.00 | 9,457 |
| 2025-09-18 | 10,100.00 | 10,290.00 | 10,030.00 | 10,090.00 | 10,090.00 | 8,572 |
| 2025-09-17 | 10,130.00 | 10,270.00 | 10,010.00 | 10,060.00 | 10,060.00 | 4,421 |
| 2025-09-16 | 10,230.00 | 10,430.00 | 10,060.00 | 10,130.00 | 10,130.00 | 13,711 |
| 2025-09-15 | 10,060.00 | 10,280.00 | 10,050.00 | 10,210.00 | 10,210.00 | 16,624 |
| 2025-09-12 | 9,980.00 | 10,190.00 | 9,980.00 | 10,060.00 | 10,060.00 | 15,170 |
| 2025-09-11 | 10,080.00 | 10,090.00 | 9,990.00 | 10,060.00 | 10,060.00 | 11,460 |
| 2025-09-10 | 10,150.00 | 10,150.00 | 9,840.00 | 10,060.00 | 10,060.00 | 14,803 |
| 2025-09-09 | 9,920.00 | 10,300.00 | 9,920.00 | 10,060.00 | 10,060.00 | 16,612 |
| 2025-09-08 | 9,920.00 | 10,020.00 | 9,880.00 | 9,920.00 | 9,920.00 | 10,390 |
| 2025-09-05 | 10,140.00 | 10,140.00 | 9,810.00 | 9,920.00 | 9,920.00 | 11,182 |
| 2025-09-04 | 10,070.00 | 10,310.00 | 10,040.00 | 10,090.00 | 10,090.00 | 18,873 |
| 2025-09-03 | 9,990.00 | 10,250.00 | 9,900.00 | 10,070.00 | 10,070.00 | 17,814 |
| 2025-09-02 | 9,690.00 | 10,160.00 | 9,630.00 | 10,070.00 | 10,070.00 | 20,307 |
| 2025-09-01 | 9,930.00 | 9,930.00 | 9,590.00 | 9,690.00 | 9,690.00 | 17,293 |
| 2025-08-29 | 9,930.00 | 10,010.00 | 9,790.00 | 9,950.00 | 9,950.00 | 12,408 |
| 2025-08-28 | 9,960.00 | 10,070.00 | 9,840.00 | 9,930.00 | 9,930.00 | 7,690 |
| 2025-08-27 | 9,520.00 | 10,220.00 | 9,520.00 | 9,960.00 | 9,960.00 | 60,138 |
| 2025-08-26 | 9,570.00 | 9,660.00 | 9,510.00 | 9,520.00 | 9,520.00 | 5,599 |
| 2025-08-25 | 9,450.00 | 9,640.00 | 9,450.00 | 9,560.00 | 9,560.00 | 8,341 |
| 2025-08-22 | 9,760.00 | 9,760.00 | 9,430.00 | 9,450.00 | 9,450.00 | 18,132 |
| 2025-08-21 | 9,730.00 | 9,780.00 | 9,650.00 | 9,650.00 | 9,650.00 | 7,191 |
| 2025-08-20 | 9,890.00 | 9,890.00 | 9,430.00 | 9,730.00 | 9,730.00 | 18,430 |
| 2025-08-19 | 9,900.00 | 9,950.00 | 9,840.00 | 9,870.00 | 9,870.00 | 7,592 |
| 2025-08-18 | 9,990.00 | 10,040.00 | 9,830.00 | 9,900.00 | 9,900.00 | 7,409 |
| 2025-08-14 | 9,810.00 | 10,180.00 | 9,810.00 | 9,950.00 | 9,950.00 | 30,107 |
| 2025-08-13 | 9,750.00 | 10,040.00 | 9,660.00 | 9,900.00 | 9,900.00 | 19,321 |
| 2025-08-12 | 10,060.00 | 10,090.00 | 9,710.00 | 9,720.00 | 9,720.00 | 25,164 |
| 2025-08-11 | 10,100.00 | 10,120.00 | 9,910.00 | 10,060.00 | 10,060.00 | 14,187 |
| 2025-08-08 | 9,810.00 | 10,150.00 | 9,800.00 | 10,120.00 | 10,120.00 | 14,275 |
| 2025-08-07 | 9,770.00 | 9,950.00 | 9,760.00 | 9,860.00 | 9,860.00 | 11,071 |
| 2025-08-06 | 9,950.00 | 9,980.00 | 9,760.00 | 9,830.00 | 9,830.00 | 11,971 |
| 2025-08-05 | 9,810.00 | 10,070.00 | 9,760.00 | 9,950.00 | 9,950.00 | 11,962 |
| 2025-08-04 | 9,630.00 | 9,890.00 | 9,500.00 | 9,650.00 | 9,650.00 | 9,675 |
| 2025-08-01 | 10,290.00 | 10,290.00 | 9,630.00 | 9,630.00 | 9,630.00 | 32,668 |
| 2025-07-31 | 10,210.00 | 10,300.00 | 10,170.00 | 10,290.00 | 10,290.00 | 23,475 |
| 2025-07-30 | 10,130.00 | 10,200.00 | 10,000.00 | 10,200.00 | 10,200.00 | 13,213 |
| 2025-07-29 | 10,180.00 | 10,180.00 | 9,970.00 | 10,130.00 | 10,130.00 | 15,167 |
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.