Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 58,000.00 | 60,800.00 | 57,300.00 | 59,800.00 | 13,072.92 | 1,326,019 |
| 2023-05-04 | 60,400.00 | 61,700.00 | 56,600.00 | 57,200.00 | 12,504.53 | 1,383,006 |
| 2023-05-03 | 59,600.00 | 61,200.00 | 58,200.00 | 60,000.00 | 13,116.64 | 1,373,999 |
| 2023-05-02 | 53,700.00 | 60,000.00 | 53,700.00 | 60,000.00 | 13,116.64 | 2,662,756 |
| 2023-04-28 | 51,700.00 | 54,000.00 | 49,750.00 | 52,800.00 | 11,542.65 | 1,477,686 |
| 2023-04-27 | 51,000.00 | 51,000.00 | 48,850.00 | 50,400.00 | 11,017.98 | 672,538 |
| 2023-04-26 | 52,100.00 | 53,000.00 | 50,000.00 | 50,200.00 | 10,974.26 | 909,548 |
| 2023-04-25 | 54,200.00 | 55,000.00 | 51,100.00 | 52,300.00 | 11,433.34 | 924,159 |
| 2023-04-24 | 54,600.00 | 56,500.00 | 53,500.00 | 54,500.00 | 11,914.28 | 1,135,566 |
| 2023-04-21 | 53,300.00 | 56,200.00 | 52,500.00 | 53,400.00 | 11,673.81 | 1,662,037 |
| 2023-04-20 | 56,200.00 | 56,500.00 | 52,800.00 | 53,300.00 | 11,651.95 | 1,878,728 |
| 2023-04-19 | 58,800.00 | 59,600.00 | 56,700.00 | 57,500.00 | 12,570.12 | 1,579,099 |
| 2023-04-18 | 60,800.00 | 61,200.00 | 57,600.00 | 59,700.00 | 13,051.06 | 1,983,347 |
| 2023-04-17 | 62,500.00 | 63,800.00 | 59,400.00 | 61,400.00 | 13,422.70 | 2,000,547 |
| 2023-04-14 | 59,500.00 | 64,600.00 | 58,700.00 | 62,400.00 | 13,641.31 | 4,619,302 |
| 2023-04-13 | 62,200.00 | 62,500.00 | 56,100.00 | 58,500.00 | 12,788.73 | 4,344,110 |
| 2023-04-12 | 59,200.00 | 67,600.00 | 58,200.00 | 62,900.00 | 13,750.61 | 9,349,665 |
| 2023-04-11 | 55,000.00 | 58,200.00 | 53,200.00 | 57,200.00 | 12,504.53 | 5,134,716 |
| 2023-04-10 | 52,000.00 | 57,100.00 | 50,700.00 | 54,600.00 | 11,936.15 | 6,098,438 |
| 2023-04-07 | 51,900.00 | 54,700.00 | 50,100.00 | 52,600.00 | 11,498.92 | 4,727,266 |
| 2023-04-06 | 52,300.00 | 55,500.00 | 50,500.00 | 52,700.00 | 11,520.78 | 8,457,637 |
| 2023-04-05 | 45,400.00 | 51,200.00 | 43,800.00 | 49,450.00 | 10,810.30 | 15,801,819 |
| 2023-04-04 | 37,600.00 | 43,200.00 | 37,600.00 | 43,200.00 | 9,443.98 | 3,377,767 |
| 2023-04-03 | 37,800.00 | 37,800.00 | 36,600.00 | 37,150.00 | 8,121.39 | 630,953 |
| 2023-03-31 | 39,900.00 | 40,100.00 | 37,000.00 | 37,400.00 | 8,176.04 | 1,305,631 |
| 2023-03-30 | 40,800.00 | 40,850.00 | 39,700.00 | 39,900.00 | 8,722.57 | 388,901 |
| 2023-03-29 | 40,100.00 | 41,000.00 | 39,100.00 | 40,350.00 | 8,820.94 | 807,399 |
| 2023-03-28 | 40,700.00 | 41,100.00 | 39,800.00 | 39,900.00 | 8,722.57 | 676,472 |
| 2023-03-27 | 42,150.00 | 42,200.00 | 40,400.00 | 40,400.00 | 8,831.87 | 633,674 |
| 2023-03-24 | 41,850.00 | 42,950.00 | 40,900.00 | 42,000.00 | 9,181.65 | 724,900 |
| 2023-03-23 | 41,500.00 | 42,250.00 | 39,950.00 | 41,250.00 | 9,017.69 | 1,033,065 |
| 2023-03-22 | 42,750.00 | 43,650.00 | 41,600.00 | 42,050.00 | 9,192.58 | 851,230 |
| 2023-03-21 | 44,550.00 | 44,600.00 | 42,550.00 | 42,750.00 | 9,345.61 | 1,138,439 |
| 2023-03-20 | 41,850.00 | 45,100.00 | 40,650.00 | 44,300.00 | 9,684.45 | 2,075,484 |
| 2023-03-17 | 41,750.00 | 42,700.00 | 41,050.00 | 42,100.00 | 9,203.51 | 1,221,248 |
| 2023-03-16 | 39,450.00 | 42,750.00 | 39,100.00 | 41,200.00 | 9,006.76 | 1,417,501 |
| 2023-03-15 | 39,950.00 | 41,450.00 | 39,300.00 | 40,150.00 | 8,777.22 | 1,151,385 |
| 2023-03-14 | 41,050.00 | 41,050.00 | 38,200.00 | 38,550.00 | 8,427.44 | 1,823,954 |
| 2023-03-13 | 40,700.00 | 41,450.00 | 39,900.00 | 40,950.00 | 8,952.11 | 1,137,968 |
| 2023-03-10 | 42,500.00 | 43,200.00 | 39,900.00 | 41,800.00 | 9,137.93 | 1,818,392 |
| 2023-03-09 | 45,000.00 | 45,450.00 | 42,750.00 | 43,800.00 | 9,575.15 | 1,235,799 |
| 2023-03-08 | 46,650.00 | 46,650.00 | 44,050.00 | 44,500.00 | 9,728.18 | 2,150,924 |
| 2023-03-07 | 46,000.00 | 49,150.00 | 43,500.00 | 47,400.00 | 10,362.15 | 4,952,191 |
| 2023-03-06 | 44,950.00 | 45,100.00 | 43,400.00 | 45,100.00 | 9,859.34 | 1,082,550 |
| 2023-03-03 | 44,250.00 | 46,500.00 | 43,900.00 | 44,050.00 | 9,629.80 | 1,963,998 |
| 2023-03-02 | 47,100.00 | 48,500.00 | 43,600.00 | 43,650.00 | 9,542.36 | 2,981,711 |
| 2023-02-28 | 46,500.00 | 50,300.00 | 44,500.00 | 47,000.00 | 10,274.70 | 6,629,931 |
| 2023-02-27 | 45,200.00 | 46,450.00 | 43,300.00 | 46,050.00 | 10,067.02 | 4,162,797 |
| 2023-02-24 | 41,950.00 | 48,500.00 | 41,300.00 | 44,950.00 | 9,826.55 | 17,686,644 |
| 2023-02-23 | 37,900.00 | 42,700.00 | 37,900.00 | 42,050.00 | 9,192.58 | 6,391,873 |
| 2023-02-22 | 37,850.00 | 37,850.00 | 36,450.00 | 37,050.00 | 8,099.53 | 829,017 |
| 2023-02-21 | 38,900.00 | 39,250.00 | 38,050.00 | 38,200.00 | 8,350.93 | 570,274 |
| 2023-02-20 | 38,500.00 | 39,200.00 | 36,500.00 | 38,750.00 | 8,471.17 | 931,290 |
| 2023-02-17 | 39,600.00 | 39,700.00 | 38,400.00 | 38,550.00 | 8,427.44 | 1,059,234 |
| 2023-02-16 | 40,450.00 | 40,850.00 | 39,650.00 | 40,400.00 | 8,831.87 | 739,698 |
| 2023-02-15 | 41,900.00 | 42,300.00 | 39,850.00 | 40,100.00 | 8,766.29 | 1,382,155 |
| 2023-02-14 | 41,550.00 | 42,550.00 | 40,950.00 | 41,300.00 | 9,028.62 | 1,928,725 |
| 2023-02-13 | 40,500.00 | 42,000.00 | 40,100.00 | 40,900.00 | 8,941.18 | 1,471,684 |
| 2023-02-10 | 42,550.00 | 42,650.00 | 39,250.00 | 40,500.00 | 8,853.73 | 1,905,666 |
| 2023-02-09 | 41,150.00 | 43,700.00 | 39,650.00 | 42,850.00 | 9,367.47 | 2,929,586 |
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.