See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.22▲ 2.13%
← 328130.KQ stock page

Lunit Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-02182,199.99182,999.99168,999.99170,299.9937,229.412,184,568
2023-08-01174,199.99187,699.99169,599.99181,199.9939,612.264,773,037
2023-07-31170,999.99174,699.99167,099.99172,599.9937,732.211,615,717
2023-07-28172,199.99176,499.99161,899.99170,999.9937,382.434,521,023
2023-07-27173,499.99176,299.99152,999.99159,299.9934,824.693,652,712
2023-07-26179,999.99180,199.99157,999.99166,799.9936,464.274,733,139
2023-07-25165,499.99179,099.99162,299.99172,499.9937,710.353,834,368
2023-07-24165,799.99172,299.99160,199.99163,999.9935,852.164,421,915
2023-07-21183,499.99183,499.99169,999.99169,999.9937,163.826,001,348
2023-07-20178,499.99186,399.99174,999.99183,999.9940,224.372,235,682
2023-07-19179,499.99190,099.99176,599.99178,499.9939,022.014,364,507
2023-07-18177,199.99181,499.99175,599.99176,799.9938,650.371,754,763
2023-07-17176,999.99185,199.99171,099.99176,899.9938,672.242,341,505
2023-07-14198,099.99199,399.99180,999.99180,999.9939,568.543,791,058
2023-07-13186,599.99201,499.99186,499.99194,899.9942,607.235,991,499
2023-07-12177,899.99183,999.99170,099.99183,099.9940,027.622,666,658
2023-07-11174,099.99180,399.99169,899.99177,899.9938,890.851,987,547
2023-07-10181,799.99183,099.99174,999.99174,999.9938,256.882,163,869
2023-07-07170,999.99184,399.99167,999.99183,099.9940,027.623,232,573
2023-07-06187,699.99194,799.99172,499.99175,199.9938,300.605,231,825
2023-07-05175,999.99196,699.99167,999.99188,999.9941,317.4310,670,264
2023-07-04148,499.99169,399.99145,099.99167,999.9936,726.608,233,846
2023-07-03143,899.99153,399.99143,599.99148,799.9932,529.274,649,429
2023-06-30164,999.99165,099.99141,799.99146,299.9931,982.758,432,949
2023-06-29171,999.99177,999.99160,199.99168,499.9936,835.915,586,826
2023-06-28187,199.99199,999.99168,499.99168,599.9936,857.779,893,380
2023-06-27178,099.99187,199.99170,499.99178,699.9939,065.747,678,736
2023-06-26145,199.99180,899.99143,599.99172,399.9937,688.4914,077,201
2023-06-23143,699.99158,199.99136,199.99142,199.9931,086.448,236,133
2023-06-22132,299.99144,199.99127,399.99139,799.9930,561.785,934,361
2023-06-21134,799.99139,799.99126,799.99135,999.9929,731.069,857,431
2023-06-20102,999.99130,699.99101,699.99130,699.9928,572.4213,316,218
2023-06-19102,099.99104,499.9998,699.99100,599.9921,992.242,299,869
2023-06-16102,999.99105,599.9997,999.9999,599.9921,773.632,247,936
2023-06-1598,699.99106,299.9998,099.99101,299.9922,145.272,725,287
2023-06-14100,999.99101,799.9996,999.9998,499.9921,533.162,520,224
2023-06-13103,199.99105,899.9999,499.99100,999.9922,079.682,464,513
2023-06-12113,199.99114,999.99102,099.99103,099.9922,538.763,604,256
2023-06-09108,499.99113,499.99104,899.99109,599.9923,959.733,230,949
2023-06-08113,799.99117,199.99104,199.99105,499.9923,063.433,840,873
2023-06-0799,999.99118,299.9999,599.99113,199.9924,746.736,224,128
2023-06-0598,899.99100,699.9992,799.9998,399.9921,511.292,210,825
2023-06-0291,399.99100,499.9990,999.9997,199.9921,248.964,453,432
2023-06-0184,899.9998,499.9983,099.9991,999.9920,112.197,539,534
2023-05-3181,099.9983,799.9979,499.9983,799.9918,319.582,093,337
2023-05-3080,499.9983,299.9979,099.9982,499.9918,035.381,596,989
2023-05-2680,899.9983,999.9978,599.9979,999.9917,488.862,204,215
2023-05-2580,999.9982,899.9979,699.9980,399.9917,576.303,029,691
2023-05-2471,700.0081,199.9971,400.0079,599.9917,401.415,259,966
2023-05-2372,600.0075,900.0070,100.0071,700.0015,674.394,466,163
2023-05-2267,800.0069,100.0065,200.0068,700.0015,018.561,147,108
2023-05-1968,100.0071,000.0066,200.0068,800.0015,040.421,691,143
2023-05-1872,800.0074,100.0067,600.0068,300.0014,931.111,732,051
2023-05-1772,200.0075,000.0071,100.0072,800.0015,914.861,543,877
2023-05-1668,600.0075,000.0068,000.0072,900.0015,936.724,039,866
2023-05-1570,200.0072,800.0067,400.0068,700.0015,018.562,199,705
2023-05-1266,400.0071,000.0064,200.0069,800.0015,259.033,069,987
2023-05-1165,000.0073,300.0063,500.0068,700.0015,018.5612,695,398
2023-05-1059,000.0063,500.0058,300.0061,700.0013,488.282,737,752
2023-05-0960,000.0060,500.0056,700.0057,800.0012,635.70872,803
← NewerPage 14 of 18 · 1,037 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.