Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 42,350.00 | 42,900.00 | 39,050.00 | 40,100.00 | 18,749.08 | 1,190,366 |
| 2024-07-25 | 45,150.00 | 45,200.00 | 42,800.00 | 42,900.00 | 20,058.24 | 859,442 |
| 2024-07-24 | 47,000.00 | 47,150.00 | 45,750.00 | 45,900.00 | 21,460.91 | 372,232 |
| 2024-07-23 | 46,350.00 | 47,900.00 | 46,100.00 | 47,150.00 | 22,045.36 | 525,965 |
| 2024-07-22 | 46,500.00 | 47,000.00 | 45,150.00 | 45,650.00 | 21,344.02 | 741,673 |
| 2024-07-19 | 45,650.00 | 47,000.00 | 45,150.00 | 46,950.00 | 21,951.85 | 320,491 |
| 2024-07-18 | 46,750.00 | 46,750.00 | 45,500.00 | 46,150.00 | 21,577.80 | 403,447 |
| 2024-07-17 | 47,050.00 | 47,900.00 | 46,350.00 | 46,750.00 | 21,858.34 | 434,363 |
| 2024-07-16 | 48,000.00 | 48,100.00 | 46,650.00 | 46,700.00 | 21,834.96 | 488,697 |
| 2024-07-15 | 49,500.00 | 50,600.00 | 48,300.00 | 48,500.00 | 22,676.56 | 845,953 |
| 2024-07-12 | 45,900.00 | 50,000.00 | 45,500.00 | 48,100.00 | 22,489.54 | 1,627,911 |
| 2024-07-11 | 46,450.00 | 46,900.00 | 45,650.00 | 45,900.00 | 21,460.91 | 376,338 |
| 2024-07-10 | 47,600.00 | 47,700.00 | 46,400.00 | 46,400.00 | 21,694.69 | 429,421 |
| 2024-07-09 | 48,500.00 | 48,500.00 | 46,900.00 | 47,900.00 | 22,396.03 | 459,312 |
| 2024-07-08 | 46,100.00 | 48,050.00 | 45,200.00 | 47,750.00 | 22,325.89 | 713,178 |
| 2024-07-05 | 46,000.00 | 46,950.00 | 45,300.00 | 46,400.00 | 21,694.69 | 475,537 |
| 2024-07-04 | 45,900.00 | 46,650.00 | 45,500.00 | 46,200.00 | 21,601.18 | 357,254 |
| 2024-07-03 | 46,700.00 | 46,800.00 | 45,700.00 | 46,100.00 | 21,554.42 | 357,346 |
| 2024-07-02 | 48,250.00 | 48,300.00 | 46,800.00 | 46,800.00 | 21,881.71 | 359,515 |
| 2024-07-01 | 46,850.00 | 48,400.00 | 46,750.00 | 48,250.00 | 22,559.67 | 489,499 |
| 2024-06-28 | 47,950.00 | 48,450.00 | 46,550.00 | 46,750.00 | 21,858.34 | 407,894 |
| 2024-06-27 | 48,200.00 | 48,200.00 | 46,200.00 | 46,500.00 | 21,741.45 | 386,773 |
| 2024-06-26 | 45,150.00 | 49,000.00 | 45,150.00 | 47,900.00 | 22,396.03 | 1,136,704 |
| 2024-06-25 | 44,750.00 | 46,050.00 | 44,600.00 | 45,150.00 | 21,110.24 | 345,277 |
| 2024-06-24 | 46,250.00 | 46,450.00 | 44,800.00 | 45,000.00 | 21,040.11 | 638,494 |
| 2024-06-21 | 47,650.00 | 47,650.00 | 45,650.00 | 46,300.00 | 21,647.94 | 846,945 |
| 2024-06-20 | 48,000.00 | 48,850.00 | 47,650.00 | 47,650.00 | 22,279.14 | 345,805 |
| 2024-06-19 | 49,000.00 | 49,300.00 | 47,800.00 | 47,900.00 | 22,396.03 | 584,783 |
| 2024-06-18 | 49,750.00 | 49,900.00 | 47,500.00 | 49,050.00 | 22,933.72 | 878,657 |
| 2024-06-17 | 49,800.00 | 49,900.00 | 49,150.00 | 49,600.00 | 23,190.88 | 467,961 |
| 2024-06-14 | 50,800.00 | 51,400.00 | 49,450.00 | 50,400.00 | 23,564.92 | 596,446 |
| 2024-06-13 | 52,300.00 | 52,300.00 | 50,800.00 | 50,800.00 | 23,751.95 | 521,559 |
| 2024-06-12 | 51,500.00 | 52,800.00 | 51,100.00 | 51,500.00 | 24,079.24 | 377,763 |
| 2024-06-11 | 51,800.00 | 52,200.00 | 50,900.00 | 51,500.00 | 24,079.24 | 379,350 |
| 2024-06-10 | 51,900.00 | 51,900.00 | 50,800.00 | 51,500.00 | 24,079.24 | 435,433 |
| 2024-06-07 | 54,100.00 | 54,200.00 | 52,600.00 | 52,600.00 | 24,593.55 | 389,239 |
| 2024-06-05 | 53,900.00 | 54,300.00 | 52,500.00 | 53,900.00 | 25,201.38 | 416,629 |
| 2024-06-04 | 54,800.00 | 54,800.00 | 53,500.00 | 54,500.00 | 25,481.91 | 324,311 |
| 2024-06-03 | 55,000.00 | 55,600.00 | 54,100.00 | 55,200.00 | 25,809.20 | 437,901 |
| 2024-05-31 | 51,700.00 | 55,000.00 | 51,100.00 | 55,000.00 | 25,715.69 | 823,348 |
| 2024-05-30 | 49,950.00 | 52,400.00 | 49,500.00 | 51,100.00 | 23,892.21 | 488,831 |
| 2024-05-29 | 53,000.00 | 53,100.00 | 50,500.00 | 50,900.00 | 23,798.70 | 646,609 |
| 2024-05-28 | 54,600.00 | 55,100.00 | 52,800.00 | 52,900.00 | 24,733.82 | 624,258 |
| 2024-05-27 | 56,200.00 | 56,500.00 | 54,100.00 | 54,800.00 | 25,622.18 | 626,570 |
| 2024-05-24 | 57,200.00 | 57,400.00 | 56,000.00 | 56,900.00 | 26,604.05 | 416,460 |
| 2024-05-23 | 56,500.00 | 58,200.00 | 55,000.00 | 57,500.00 | 26,884.58 | 779,905 |
| 2024-05-22 | 53,600.00 | 60,300.00 | 52,300.00 | 56,900.00 | 26,604.05 | 1,891,042 |
| 2024-05-21 | 54,400.00 | 54,400.00 | 52,400.00 | 53,700.00 | 25,107.86 | 396,208 |
| 2024-05-20 | 55,500.00 | 56,000.00 | 54,100.00 | 54,400.00 | 25,435.16 | 376,249 |
| 2024-05-17 | 55,000.00 | 55,800.00 | 54,000.00 | 54,700.00 | 25,575.42 | 435,653 |
| 2024-05-16 | 55,100.00 | 56,100.00 | 54,200.00 | 54,500.00 | 25,481.91 | 514,640 |
| 2024-05-14 | 55,200.00 | 56,100.00 | 54,900.00 | 55,300.00 | 25,855.96 | 267,434 |
| 2024-05-13 | 55,900.00 | 56,100.00 | 54,200.00 | 54,600.00 | 25,528.67 | 278,750 |
| 2024-05-10 | 56,800.00 | 57,000.00 | 54,600.00 | 55,800.00 | 26,089.74 | 379,887 |
| 2024-05-09 | 56,500.00 | 58,000.00 | 55,900.00 | 56,300.00 | 26,323.52 | 459,083 |
| 2024-05-08 | 57,200.00 | 57,500.00 | 55,800.00 | 57,000.00 | 26,650.81 | 350,521 |
| 2024-05-07 | 58,900.00 | 58,900.00 | 56,700.00 | 56,700.00 | 26,510.54 | 511,566 |
| 2024-05-03 | 56,800.00 | 57,300.00 | 55,800.00 | 56,800.00 | 26,557.29 | 320,820 |
| 2024-05-02 | 57,500.00 | 58,600.00 | 56,200.00 | 56,200.00 | 26,276.76 | 665,654 |
| 2024-04-30 | 54,400.00 | 59,400.00 | 54,400.00 | 56,500.00 | 26,417.03 | 2,202,610 |
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.