Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 139,000.00 | 166,900.00 | 136,500.00 | 156,200.00 | 36,516.28 | 5,622,224 |
| 2023-11-01 | 134,000.00 | 134,900.00 | 126,900.00 | 133,000.00 | 31,092.61 | 1,028,664 |
| 2023-10-31 | 139,000.00 | 140,800.00 | 130,000.00 | 130,400.00 | 30,484.78 | 1,247,011 |
| 2023-10-30 | 145,100.00 | 151,400.00 | 135,900.00 | 137,000.00 | 32,027.72 | 1,994,580 |
| 2023-10-27 | 143,900.00 | 148,900.00 | 141,000.00 | 143,300.00 | 33,500.53 | 1,620,732 |
| 2023-10-26 | 134,900.00 | 147,200.00 | 133,500.00 | 141,000.00 | 32,962.84 | 1,302,136 |
| 2023-10-25 | 149,900.00 | 151,500.00 | 138,500.00 | 139,800.00 | 32,682.30 | 919,899 |
| 2023-10-24 | 143,500.00 | 148,700.00 | 135,000.00 | 148,700.00 | 34,762.94 | 1,192,913 |
| 2023-10-23 | 136,000.00 | 140,600.00 | 131,400.00 | 137,200.00 | 32,074.48 | 724,398 |
| 2023-10-20 | 132,000.00 | 140,700.00 | 130,200.00 | 137,000.00 | 32,027.72 | 1,355,212 |
| 2023-10-19 | 137,000.00 | 140,800.00 | 133,500.00 | 134,200.00 | 31,373.14 | 1,305,648 |
| 2023-10-18 | 148,300.00 | 148,300.00 | 141,000.00 | 143,100.00 | 33,453.77 | 978,647 |
| 2023-10-17 | 155,000.00 | 157,900.00 | 146,800.00 | 149,000.00 | 34,833.07 | 1,066,302 |
| 2023-10-16 | 152,500.00 | 154,500.00 | 150,000.00 | 152,900.00 | 35,744.81 | 593,283 |
| 2023-10-13 | 159,700.00 | 159,700.00 | 151,800.00 | 156,500.00 | 36,586.41 | 634,574 |
| 2023-10-12 | 162,000.00 | 169,200.00 | 158,700.00 | 161,100.00 | 37,661.80 | 1,162,944 |
| 2023-10-11 | 156,000.00 | 162,800.00 | 154,000.00 | 159,100.00 | 37,194.24 | 953,696 |
| 2023-10-10 | 161,200.00 | 161,700.00 | 151,000.00 | 151,500.00 | 35,417.52 | 1,001,476 |
| 2023-10-06 | 159,300.00 | 165,500.00 | 157,600.00 | 161,000.00 | 37,638.42 | 806,719 |
| 2023-10-05 | 171,100.00 | 171,400.00 | 157,300.00 | 161,100.00 | 37,661.80 | 1,142,019 |
| 2023-10-04 | 174,300.00 | 177,000.00 | 165,000.00 | 166,500.00 | 38,924.20 | 1,455,383 |
| 2023-09-27 | 177,500.00 | 183,200.00 | 175,000.00 | 179,500.00 | 41,963.33 | 914,462 |
| 2023-09-26 | 184,700.00 | 192,700.00 | 180,000.00 | 180,200.00 | 42,126.98 | 1,260,733 |
| 2023-09-25 | 197,700.00 | 198,000.00 | 182,800.00 | 183,400.00 | 42,875.07 | 1,422,343 |
| 2023-09-22 | 200,000.00 | 203,000.00 | 192,300.00 | 201,000.00 | 46,989.58 | 1,345,570 |
| 2023-09-21 | 206,499.99 | 222,499.99 | 204,999.99 | 214,499.99 | 46,892.00 | 2,094,797 |
| 2023-09-20 | 239,999.98 | 240,499.98 | 199,899.99 | 213,999.99 | 46,782.69 | 6,470,918 |
| 2023-09-19 | 233,999.98 | 244,999.98 | 228,499.98 | 243,499.98 | 53,231.71 | 2,368,617 |
| 2023-09-18 | 223,499.99 | 232,499.98 | 218,999.99 | 227,999.98 | 49,843.24 | 1,172,321 |
| 2023-09-15 | 227,999.98 | 240,499.98 | 213,999.99 | 223,499.99 | 48,859.50 | 3,464,149 |
| 2023-09-14 | 233,999.98 | 233,999.98 | 214,999.99 | 227,999.98 | 49,843.24 | 2,025,212 |
| 2023-09-13 | 227,999.98 | 244,999.98 | 219,999.99 | 230,999.98 | 50,499.08 | 3,273,975 |
| 2023-09-12 | 252,499.98 | 261,499.98 | 221,499.99 | 225,499.98 | 49,296.72 | 3,793,803 |
| 2023-09-11 | 257,999.98 | 279,499.98 | 240,999.98 | 256,499.98 | 56,073.65 | 4,882,812 |
| 2023-09-08 | 242,499.98 | 251,999.98 | 226,499.98 | 248,999.98 | 54,434.07 | 3,534,141 |
| 2023-09-07 | 230,499.98 | 267,999.98 | 228,499.98 | 247,499.98 | 54,106.15 | 7,227,006 |
| 2023-09-06 | 238,999.98 | 239,999.98 | 219,499.99 | 234,499.98 | 51,264.21 | 6,916,770 |
| 2023-09-05 | 181,099.99 | 230,999.98 | 178,999.99 | 230,999.98 | 50,499.08 | 9,770,724 |
| 2023-09-04 | 170,699.99 | 181,499.99 | 169,099.99 | 177,799.99 | 38,868.99 | 2,593,052 |
| 2023-09-01 | 173,199.99 | 174,499.99 | 165,999.99 | 167,299.99 | 36,573.57 | 1,312,529 |
| 2023-08-31 | 173,399.99 | 183,199.99 | 168,499.99 | 172,499.99 | 37,710.35 | 2,678,798 |
| 2023-08-30 | 173,599.99 | 178,899.99 | 169,699.99 | 173,899.99 | 38,016.40 | 2,036,291 |
| 2023-08-29 | 163,599.99 | 174,899.99 | 160,999.99 | 171,399.99 | 37,469.88 | 3,132,175 |
| 2023-08-28 | 159,799.99 | 165,299.99 | 157,799.99 | 163,299.99 | 35,699.13 | 1,848,061 |
| 2023-08-25 | 157,799.99 | 160,599.99 | 151,099.99 | 155,699.99 | 34,037.69 | 1,880,955 |
| 2023-08-24 | 139,599.99 | 168,999.99 | 139,499.99 | 155,599.99 | 34,015.83 | 6,770,734 |
| 2023-08-23 | 150,099.99 | 155,499.99 | 144,899.99 | 144,999.99 | 31,698.55 | 1,724,490 |
| 2023-08-22 | 150,099.99 | 154,499.99 | 146,799.99 | 149,499.99 | 32,682.30 | 1,138,156 |
| 2023-08-21 | 150,099.99 | 152,899.99 | 146,999.99 | 149,499.99 | 32,682.30 | 3,054,882 |
| 2023-08-18 | 153,299.99 | 156,899.99 | 148,199.99 | 152,899.99 | 33,425.58 | 1,332,990 |
| 2023-08-17 | 142,699.99 | 154,999.99 | 141,799.99 | 152,999.99 | 33,447.44 | 2,281,805 |
| 2023-08-16 | 154,999.99 | 156,999.99 | 144,799.99 | 145,599.99 | 31,829.72 | 3,321,905 |
| 2023-08-14 | 164,999.99 | 164,999.99 | 159,399.99 | 162,199.99 | 35,458.66 | 2,029,690 |
| 2023-08-11 | 165,299.99 | 174,099.99 | 163,799.99 | 168,699.99 | 36,879.63 | 1,368,926 |
| 2023-08-10 | 168,099.99 | 169,799.99 | 165,699.99 | 166,899.99 | 36,486.13 | 835,041 |
| 2023-08-09 | 165,499.99 | 172,199.99 | 163,999.99 | 170,899.99 | 37,360.57 | 1,068,145 |
| 2023-08-08 | 166,899.99 | 168,399.99 | 162,099.99 | 168,099.99 | 36,748.46 | 1,189,562 |
| 2023-08-07 | 172,899.99 | 172,999.99 | 162,099.99 | 163,999.99 | 35,852.16 | 1,582,782 |
| 2023-08-04 | 171,999.99 | 175,299.99 | 170,499.99 | 173,499.99 | 37,928.96 | 1,357,079 |
| 2023-08-03 | 166,399.99 | 170,699.99 | 160,899.99 | 168,999.99 | 36,945.21 | 2,099,312 |
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.