Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 12,810.00 | 13,310.00 | 12,320.00 | 12,660.00 | 12,660.00 | 848,713 |
| 2026-10-19 | 11,700.00 | 13,130.00 | 11,560.00 | 12,990.00 | 12,990.00 | 1,522,384 |
| 2026-10-16 | 11,110.00 | 12,100.00 | 10,800.00 | 11,840.00 | 11,840.00 | 1,121,568 |
| 2026-10-15 | 11,350.00 | 11,940.00 | 10,620.00 | 11,040.00 | 11,040.00 | 888,578 |
| 2026-10-14 | 11,440.00 | 11,920.00 | 10,820.00 | 11,720.00 | 11,720.00 | 1,310,758 |
| 2026-10-13 | 10,670.00 | 11,380.00 | 10,150.00 | 11,350.00 | 11,350.00 | 907,507 |
| 2026-10-12 | 11,530.00 | 11,890.00 | 10,930.00 | 10,990.00 | 10,990.00 | 834,090 |
| 2026-10-08 | 11,210.00 | 11,560.00 | 10,650.00 | 11,370.00 | 11,370.00 | 995,250 |
| 2026-10-07 | 11,090.00 | 11,390.00 | 10,990.00 | 11,170.00 | 11,170.00 | 569,886 |
| 2026-10-06 | 10,560.00 | 11,160.00 | 10,560.00 | 11,120.00 | 11,120.00 | 660,177 |
| 2026-10-02 | 10,930.00 | 11,040.00 | 10,520.00 | 10,570.00 | 10,570.00 | 563,147 |
| 2026-10-01 | 10,740.00 | 11,120.00 | 10,450.00 | 11,100.00 | 11,100.00 | 719,159 |
| 2026-09-30 | 11,610.00 | 11,610.00 | 10,750.00 | 10,890.00 | 10,890.00 | 1,133,787 |
| 2026-09-29 | 11,570.00 | 12,000.00 | 11,100.00 | 11,800.00 | 11,800.00 | 1,529,049 |
| 2026-09-28 | 11,360.00 | 12,490.00 | 11,110.00 | 11,670.00 | 11,670.00 | 4,821,459 |
| 2026-09-23 | 9,850.00 | 10,080.00 | 9,750.00 | 9,810.00 | 9,810.00 | 710,617 |
| 2026-09-22 | 10,040.00 | 10,040.00 | 9,500.00 | 9,500.00 | 9,500.00 | 854,510 |
| 2026-09-21 | 9,860.00 | 10,500.00 | 9,320.00 | 10,450.00 | 10,450.00 | 2,300,527 |
| 2026-09-18 | 9,290.00 | 9,350.00 | 8,760.00 | 8,840.00 | 8,840.00 | 1,314,991 |
| 2026-09-17 | 8,250.00 | 8,370.00 | 8,210.00 | 8,300.00 | 8,300.00 | 255,109 |
| 2026-09-16 | 8,480.00 | 8,480.00 | 8,180.00 | 8,210.00 | 8,210.00 | 235,387 |
| 2026-09-15 | 8,560.00 | 8,660.00 | 8,440.00 | 8,530.00 | 8,530.00 | 235,826 |
| 2026-09-14 | 8,320.00 | 8,740.00 | 8,180.00 | 8,560.00 | 8,560.00 | 314,598 |
| 2026-09-11 | 8,250.00 | 8,710.00 | 8,240.00 | 8,490.00 | 8,490.00 | 365,846 |
| 2026-09-10 | 8,510.00 | 8,600.00 | 8,200.00 | 8,480.00 | 8,480.00 | 526,402 |
| 2026-09-09 | 8,660.00 | 8,780.00 | 8,610.00 | 8,630.00 | 8,630.00 | 241,263 |
| 2026-09-08 | 8,890.00 | 8,970.00 | 8,700.00 | 8,700.00 | 8,700.00 | 229,014 |
| 2026-09-07 | 9,140.00 | 9,140.00 | 8,830.00 | 8,870.00 | 8,870.00 | 208,410 |
| 2026-09-04 | 8,650.00 | 9,210.00 | 8,590.00 | 9,000.00 | 9,000.00 | 246,940 |
| 2026-09-03 | 8,780.00 | 8,900.00 | 8,470.00 | 8,560.00 | 8,560.00 | 251,089 |
| 2026-09-02 | 8,980.00 | 8,980.00 | 8,610.00 | 8,640.00 | 8,640.00 | 323,224 |
| 2026-09-01 | 9,000.00 | 9,200.00 | 9,000.00 | 9,090.00 | 9,090.00 | 197,736 |
| 2026-08-31 | 9,070.00 | 9,150.00 | 8,810.00 | 9,090.00 | 9,090.00 | 1,905,505 |
| 2026-08-28 | 9,060.00 | 9,320.00 | 9,010.00 | 9,230.00 | 9,230.00 | 265,202 |
| 2026-08-27 | 9,180.00 | 9,340.00 | 8,990.00 | 9,050.00 | 9,050.00 | 328,615 |
| 2026-08-26 | 9,130.00 | 9,280.00 | 9,000.00 | 9,170.00 | 9,170.00 | 248,714 |
| 2026-08-25 | 9,080.00 | 9,190.00 | 8,740.00 | 9,180.00 | 9,180.00 | 377,715 |
| 2026-08-24 | 9,230.00 | 9,490.00 | 9,120.00 | 9,260.00 | 9,260.00 | 295,070 |
| 2026-08-21 | 9,380.00 | 9,540.00 | 8,940.00 | 9,210.00 | 9,210.00 | 403,937 |
| 2026-08-20 | 9,470.00 | 9,850.00 | 9,200.00 | 9,710.00 | 9,710.00 | 506,687 |
| 2026-08-19 | 9,400.00 | 9,470.00 | 9,010.00 | 9,020.00 | 9,020.00 | 444,321 |
| 2026-08-18 | 10,480.00 | 10,570.00 | 9,600.00 | 9,690.00 | 9,690.00 | 393,259 |
| 2026-08-14 | 10,480.00 | 10,740.00 | 10,300.00 | 10,560.00 | 10,560.00 | 230,140 |
| 2026-08-13 | 10,710.00 | 10,890.00 | 10,320.00 | 10,520.00 | 10,520.00 | 376,483 |
| 2026-08-12 | 11,270.00 | 11,410.00 | 10,610.00 | 10,740.00 | 10,740.00 | 459,762 |
| 2026-08-11 | 11,600.00 | 12,100.00 | 11,320.00 | 11,640.00 | 11,640.00 | 357,384 |
| 2026-08-10 | 10,870.00 | 11,860.00 | 10,720.00 | 11,780.00 | 11,780.00 | 482,618 |
| 2026-08-07 | 10,850.00 | 11,270.00 | 10,450.00 | 10,860.00 | 10,860.00 | 293,011 |
| 2026-08-06 | 10,570.00 | 10,870.00 | 10,220.00 | 10,740.00 | 10,740.00 | 298,788 |
| 2026-08-05 | 10,770.00 | 11,130.00 | 10,530.00 | 10,760.00 | 10,760.00 | 367,333 |
| 2026-08-04 | 10,200.00 | 11,050.00 | 10,200.00 | 10,750.00 | 10,750.00 | 510,053 |
| 2026-08-03 | 8,830.00 | 10,390.00 | 8,810.00 | 9,970.00 | 9,970.00 | 393,204 |
| 2026-07-31 | 8,690.00 | 9,490.00 | 8,630.00 | 9,250.00 | 9,250.00 | 317,822 |
| 2026-07-30 | 9,250.00 | 9,250.00 | 8,480.00 | 8,520.00 | 8,520.00 | 257,817 |
| 2026-07-29 | 9,170.00 | 9,380.00 | 8,350.00 | 9,000.00 | 9,000.00 | 475,464 |
| 2026-07-28 | 9,440.00 | 9,830.00 | 9,000.00 | 9,170.00 | 9,170.00 | 264,774 |
| 2026-07-27 | 9,540.00 | 10,040.00 | 9,510.00 | 9,610.00 | 9,610.00 | 195,689 |
| 2026-07-24 | 9,500.00 | 9,650.00 | 9,200.00 | 9,320.00 | 9,320.00 | 181,127 |
| 2026-07-23 | 9,210.00 | 9,900.00 | 9,210.00 | 9,840.00 | 9,840.00 | 234,216 |
| 2026-07-22 | 9,450.00 | 9,710.00 | 9,200.00 | 9,200.00 | 9,200.00 | 167,908 |
Page 1 of 3 · 121 trading daysOlder →
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.