Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 68,000.00 | 68,500.00 | 62,400.00 | 63,100.00 | 29,502.91 | 1,684,777 |
| 2024-01-29 | 71,900.00 | 72,000.00 | 66,500.00 | 67,800.00 | 31,700.43 | 1,065,684 |
| 2024-01-26 | 68,500.00 | 70,500.00 | 67,700.00 | 70,000.00 | 32,729.06 | 537,465 |
| 2024-01-25 | 73,000.00 | 73,200.00 | 69,000.00 | 69,100.00 | 32,308.26 | 974,517 |
| 2024-01-24 | 76,600.00 | 76,600.00 | 72,000.00 | 72,500.00 | 33,897.95 | 985,677 |
| 2024-01-23 | 71,200.00 | 76,900.00 | 70,300.00 | 75,100.00 | 35,113.61 | 2,868,331 |
| 2024-01-22 | 68,000.00 | 69,400.00 | 65,900.00 | 69,400.00 | 32,448.53 | 1,152,439 |
| 2024-01-19 | 69,000.00 | 71,400.00 | 67,200.00 | 67,700.00 | 31,653.68 | 905,244 |
| 2024-01-18 | 68,500.00 | 71,000.00 | 65,500.00 | 68,100.00 | 31,840.70 | 1,664,512 |
| 2024-01-17 | 75,100.00 | 75,500.00 | 69,900.00 | 70,100.00 | 32,775.82 | 1,462,533 |
| 2024-01-16 | 79,000.00 | 79,200.00 | 75,500.00 | 75,900.00 | 35,487.65 | 1,112,790 |
| 2024-01-15 | 76,900.00 | 77,000.00 | 74,700.00 | 75,500.00 | 35,300.63 | 620,064 |
| 2024-01-12 | 78,500.00 | 78,900.00 | 76,000.00 | 76,800.00 | 35,908.45 | 930,948 |
| 2024-01-11 | 80,900.00 | 80,900.00 | 79,000.00 | 79,400.00 | 37,124.10 | 561,137 |
| 2024-01-10 | 80,700.00 | 82,000.00 | 76,800.00 | 80,900.00 | 37,825.44 | 1,000,654 |
| 2024-01-09 | 81,300.00 | 81,700.00 | 78,800.00 | 79,900.00 | 37,357.88 | 823,211 |
| 2024-01-08 | 78,100.00 | 80,900.00 | 77,200.00 | 78,900.00 | 36,890.33 | 1,009,456 |
| 2024-01-05 | 77,200.00 | 77,900.00 | 75,400.00 | 77,900.00 | 36,422.77 | 793,662 |
| 2024-01-04 | 75,500.00 | 79,300.00 | 75,500.00 | 77,100.00 | 36,048.72 | 822,259 |
| 2024-01-03 | 78,500.00 | 79,000.00 | 75,900.00 | 76,700.00 | 35,861.70 | 1,205,403 |
| 2024-01-02 | 82,100.00 | 82,800.00 | 79,000.00 | 79,400.00 | 37,124.10 | 1,200,754 |
| 2023-12-28 | 84,000.00 | 84,000.00 | 80,600.00 | 81,900.00 | 38,293.00 | 839,295 |
| 2023-12-27 | 79,900.00 | 84,100.00 | 78,100.00 | 83,900.00 | 39,228.12 | 1,698,337 |
| 2023-12-26 | 81,100.00 | 82,000.00 | 78,300.00 | 79,600.00 | 37,217.62 | 1,399,811 |
| 2023-12-22 | 83,800.00 | 84,500.00 | 81,200.00 | 82,400.00 | 38,526.78 | 1,057,458 |
| 2023-12-21 | 85,600.00 | 87,900.00 | 82,200.00 | 83,200.00 | 38,900.83 | 1,877,795 |
| 2023-12-20 | 87,800.00 | 89,300.00 | 85,500.00 | 86,000.00 | 40,209.99 | 1,365,854 |
| 2023-12-19 | 88,700.00 | 89,200.00 | 85,500.00 | 86,900.00 | 40,630.79 | 1,320,538 |
| 2023-12-18 | 88,800.00 | 89,900.00 | 87,200.00 | 88,400.00 | 41,332.13 | 1,741,521 |
| 2023-12-15 | 91,000.00 | 92,100.00 | 85,100.00 | 85,400.00 | 39,929.45 | 2,276,409 |
| 2023-12-14 | 89,400.00 | 96,500.00 | 86,400.00 | 89,800.00 | 41,986.71 | 7,802,677 |
| 2023-12-13 | 81,500.00 | 84,900.00 | 80,100.00 | 84,900.00 | 39,695.67 | 1,350,455 |
| 2023-12-12 | 83,000.00 | 84,900.00 | 80,600.00 | 83,500.00 | 39,041.09 | 1,010,527 |
| 2023-12-11 | 79,600.00 | 85,000.00 | 78,500.00 | 84,000.00 | 39,274.87 | 1,728,010 |
| 2023-12-08 | 76,000.00 | 79,900.00 | 75,100.00 | 79,600.00 | 37,217.62 | 1,537,317 |
| 2023-12-07 | 78,800.00 | 79,300.00 | 73,600.00 | 74,900.00 | 35,020.09 | 1,841,344 |
| 2023-12-06 | 78,800.00 | 80,900.00 | 76,000.00 | 80,600.00 | 37,685.17 | 1,600,035 |
| 2023-12-05 | 84,800.00 | 86,100.00 | 77,900.00 | 78,600.00 | 36,750.06 | 2,667,415 |
| 2023-12-04 | 93,900.00 | 93,900.00 | 84,100.00 | 86,600.00 | 40,490.52 | 3,213,640 |
| 2023-12-01 | 96,900.00 | 99,400.00 | 94,000.00 | 96,300.00 | 45,025.84 | 2,500,992 |
| 2023-11-30 | 95,000.00 | 99,800.00 | 92,300.00 | 99,800.00 | 46,662.29 | 1,596,452 |
| 2023-11-29 | 89,700.00 | 100,500.00 | 89,700.00 | 94,900.00 | 44,371.25 | 3,388,677 |
| 2023-11-28 | 89,800.00 | 92,000.00 | 88,000.00 | 91,600.00 | 42,828.31 | 862,342 |
| 2023-11-27 | 94,600.00 | 94,700.00 | 89,400.00 | 90,100.00 | 42,126.98 | 853,490 |
| 2023-11-24 | 89,300.00 | 94,500.00 | 89,000.00 | 93,100.00 | 43,529.65 | 1,321,032 |
| 2023-11-23 | 91,600.00 | 91,600.00 | 89,500.00 | 90,300.00 | 42,220.49 | 464,590 |
| 2023-11-22 | 88,500.00 | 91,800.00 | 88,200.00 | 90,300.00 | 42,220.49 | 1,051,333 |
| 2023-11-21 | 94,900.00 | 95,300.00 | 91,500.00 | 93,500.00 | 43,716.67 | 673,174 |
| 2023-11-20 | 92,400.00 | 95,500.00 | 90,000.00 | 93,000.00 | 43,482.89 | 896,819 |
| 2023-11-17 | 93,700.00 | 99,300.00 | 93,200.00 | 94,300.00 | 44,090.72 | 2,003,910 |
| 2023-11-16 | 94,900.00 | 95,400.00 | 90,500.00 | 92,300.00 | 43,155.60 | 676,814 |
| 2023-11-15 | 99,300.00 | 99,400.00 | 94,100.00 | 94,900.00 | 44,371.25 | 1,078,025 |
| 2023-11-14 | 89,100.00 | 99,400.00 | 88,200.00 | 94,200.00 | 44,043.96 | 2,508,087 |
| 2023-11-13 | 99,000.00 | 101,500.00 | 90,200.00 | 91,400.00 | 42,734.80 | 1,475,242 |
| 2023-11-10 | 90,700.00 | 101,500.00 | 90,700.00 | 96,600.00 | 45,166.10 | 3,330,543 |
| 2023-11-09 | 93,000.00 | 107,000.00 | 87,500.00 | 90,200.00 | 42,173.73 | 6,404,228 |
| 2023-11-08 | 181,500.00 | 183,800.00 | 168,700.00 | 170,500.00 | 39,859.32 | 1,772,640 |
| 2023-11-07 | 185,000.00 | 188,700.00 | 175,000.00 | 179,800.00 | 42,033.46 | 1,647,826 |
| 2023-11-06 | 174,900.00 | 188,000.00 | 170,500.00 | 185,500.00 | 43,366.00 | 3,691,208 |
| 2023-11-03 | 162,900.00 | 182,300.00 | 159,100.00 | 180,600.00 | 42,220.49 | 4,587,867 |
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.