Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 52,600.00 | 54,700.00 | 51,800.00 | 54,400.00 | 25,435.16 | 416,919 |
| 2024-04-26 | 54,500.00 | 56,400.00 | 52,000.00 | 52,300.00 | 24,453.28 | 755,074 |
| 2024-04-25 | 53,600.00 | 56,500.00 | 52,900.00 | 53,700.00 | 25,107.86 | 386,065 |
| 2024-04-24 | 54,700.00 | 56,500.00 | 53,700.00 | 53,800.00 | 25,154.62 | 833,593 |
| 2024-04-23 | 53,900.00 | 54,500.00 | 52,000.00 | 52,800.00 | 24,687.06 | 512,028 |
| 2024-04-22 | 49,350.00 | 54,200.00 | 49,350.00 | 53,700.00 | 25,107.86 | 743,063 |
| 2024-04-19 | 50,500.00 | 50,600.00 | 47,150.00 | 49,000.00 | 22,910.34 | 1,046,967 |
| 2024-04-18 | 49,900.00 | 51,400.00 | 49,900.00 | 50,700.00 | 23,705.19 | 496,668 |
| 2024-04-17 | 51,500.00 | 52,300.00 | 50,200.00 | 50,200.00 | 23,471.41 | 494,799 |
| 2024-04-16 | 52,800.00 | 53,200.00 | 51,200.00 | 51,500.00 | 24,079.24 | 548,379 |
| 2024-04-15 | 53,700.00 | 54,000.00 | 52,400.00 | 53,400.00 | 24,967.60 | 449,142 |
| 2024-04-12 | 54,200.00 | 56,300.00 | 53,900.00 | 54,800.00 | 25,622.18 | 497,470 |
| 2024-04-11 | 53,200.00 | 54,300.00 | 53,100.00 | 54,100.00 | 25,294.89 | 370,970 |
| 2024-04-09 | 55,200.00 | 56,200.00 | 54,200.00 | 54,600.00 | 25,528.67 | 531,996 |
| 2024-04-08 | 57,100.00 | 57,100.00 | 55,100.00 | 55,900.00 | 26,136.49 | 469,880 |
| 2024-04-05 | 55,100.00 | 56,900.00 | 54,500.00 | 56,800.00 | 26,557.29 | 675,076 |
| 2024-04-04 | 57,800.00 | 58,300.00 | 56,100.00 | 56,400.00 | 26,370.27 | 627,321 |
| 2024-04-03 | 58,300.00 | 58,800.00 | 56,500.00 | 57,600.00 | 26,931.34 | 807,581 |
| 2024-04-02 | 61,800.00 | 61,900.00 | 59,000.00 | 59,300.00 | 27,726.19 | 775,812 |
| 2024-04-01 | 59,000.00 | 61,900.00 | 58,900.00 | 60,900.00 | 28,474.28 | 1,000,231 |
| 2024-03-29 | 58,800.00 | 59,500.00 | 57,500.00 | 59,000.00 | 27,585.92 | 609,216 |
| 2024-03-28 | 60,000.00 | 60,000.00 | 58,500.00 | 58,700.00 | 27,445.65 | 739,692 |
| 2024-03-27 | 61,000.00 | 61,300.00 | 59,100.00 | 59,500.00 | 27,819.70 | 724,240 |
| 2024-03-26 | 60,300.00 | 61,500.00 | 59,600.00 | 60,300.00 | 28,193.75 | 815,270 |
| 2024-03-25 | 61,300.00 | 61,600.00 | 59,200.00 | 60,300.00 | 28,193.75 | 1,006,927 |
| 2024-03-22 | 62,300.00 | 62,800.00 | 62,000.00 | 62,100.00 | 29,035.35 | 609,820 |
| 2024-03-21 | 63,100.00 | 63,400.00 | 62,000.00 | 62,300.00 | 29,128.86 | 640,147 |
| 2024-03-20 | 64,300.00 | 64,600.00 | 62,100.00 | 62,400.00 | 29,175.62 | 779,371 |
| 2024-03-19 | 63,900.00 | 65,700.00 | 63,500.00 | 64,100.00 | 29,970.47 | 1,181,178 |
| 2024-03-18 | 65,100.00 | 65,100.00 | 63,600.00 | 63,800.00 | 29,830.20 | 677,751 |
| 2024-03-15 | 63,500.00 | 65,700.00 | 62,400.00 | 64,500.00 | 30,157.49 | 1,409,201 |
| 2024-03-14 | 64,900.00 | 65,800.00 | 62,300.00 | 63,600.00 | 29,736.69 | 937,276 |
| 2024-03-13 | 66,100.00 | 66,200.00 | 63,800.00 | 64,200.00 | 30,017.22 | 1,135,904 |
| 2024-03-12 | 63,100.00 | 65,400.00 | 62,500.00 | 64,500.00 | 30,157.49 | 989,280 |
| 2024-03-11 | 64,800.00 | 65,800.00 | 63,100.00 | 63,100.00 | 29,502.91 | 905,477 |
| 2024-03-08 | 64,000.00 | 65,000.00 | 63,000.00 | 64,600.00 | 30,204.25 | 1,066,084 |
| 2024-03-07 | 61,100.00 | 66,400.00 | 61,000.00 | 65,000.00 | 30,391.27 | 3,118,783 |
| 2024-03-06 | 59,200.00 | 61,900.00 | 58,500.00 | 59,900.00 | 28,006.72 | 840,683 |
| 2024-03-05 | 60,800.00 | 60,800.00 | 59,300.00 | 59,400.00 | 27,772.95 | 836,059 |
| 2024-03-04 | 61,300.00 | 61,900.00 | 60,100.00 | 60,800.00 | 28,427.53 | 727,478 |
| 2024-02-29 | 61,600.00 | 61,600.00 | 59,900.00 | 60,800.00 | 28,427.53 | 966,342 |
| 2024-02-28 | 61,900.00 | 63,300.00 | 61,800.00 | 62,200.00 | 29,082.11 | 655,919 |
| 2024-02-27 | 66,600.00 | 66,600.00 | 61,700.00 | 61,800.00 | 28,895.08 | 1,453,954 |
| 2024-02-26 | 67,400.00 | 67,400.00 | 65,400.00 | 66,600.00 | 31,139.36 | 946,163 |
| 2024-02-23 | 68,100.00 | 68,900.00 | 65,000.00 | 67,400.00 | 31,513.41 | 1,628,795 |
| 2024-02-22 | 64,500.00 | 67,500.00 | 63,400.00 | 67,400.00 | 31,513.41 | 1,738,112 |
| 2024-02-21 | 66,700.00 | 68,100.00 | 63,000.00 | 63,900.00 | 29,876.96 | 1,789,295 |
| 2024-02-20 | 64,400.00 | 70,500.00 | 63,900.00 | 66,000.00 | 30,858.83 | 5,563,733 |
| 2024-02-19 | 62,000.00 | 64,900.00 | 62,000.00 | 63,500.00 | 29,689.93 | 1,867,486 |
| 2024-02-16 | 60,800.00 | 69,300.00 | 60,700.00 | 61,700.00 | 28,848.33 | 8,239,091 |
| 2024-02-15 | 59,800.00 | 60,300.00 | 57,100.00 | 58,400.00 | 27,305.39 | 1,185,314 |
| 2024-02-14 | 57,800.00 | 59,200.00 | 56,900.00 | 58,300.00 | 27,258.63 | 964,315 |
| 2024-02-13 | 56,700.00 | 60,100.00 | 55,500.00 | 59,300.00 | 27,726.19 | 1,726,599 |
| 2024-02-08 | 56,500.00 | 58,500.00 | 55,600.00 | 56,600.00 | 26,463.78 | 1,183,785 |
| 2024-02-07 | 55,800.00 | 57,400.00 | 54,100.00 | 56,500.00 | 26,417.03 | 1,779,957 |
| 2024-02-06 | 59,100.00 | 59,800.00 | 53,200.00 | 56,000.00 | 26,183.25 | 3,695,725 |
| 2024-02-05 | 63,900.00 | 63,900.00 | 61,600.00 | 62,100.00 | 29,035.35 | 722,409 |
| 2024-02-02 | 63,800.00 | 65,600.00 | 62,800.00 | 64,600.00 | 30,204.25 | 758,086 |
| 2024-02-01 | 61,200.00 | 66,900.00 | 59,900.00 | 63,100.00 | 29,502.91 | 1,730,241 |
| 2024-01-31 | 62,000.00 | 64,300.00 | 60,900.00 | 61,300.00 | 28,661.31 | 892,747 |
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.