Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 39,600.00 | 41,450.00 | 39,600.00 | 40,550.00 | 8,864.66 | 1,715,881 |
| 2023-02-07 | 38,900.00 | 40,950.00 | 38,350.00 | 39,600.00 | 8,656.98 | 1,476,053 |
| 2023-02-06 | 38,100.00 | 40,450.00 | 37,550.00 | 38,650.00 | 8,449.30 | 1,364,544 |
| 2023-02-03 | 39,650.00 | 39,750.00 | 37,650.00 | 38,000.00 | 8,307.21 | 1,252,194 |
| 2023-02-02 | 40,850.00 | 41,650.00 | 39,450.00 | 39,800.00 | 8,700.71 | 1,749,068 |
| 2023-02-01 | 41,200.00 | 45,500.00 | 39,650.00 | 40,800.00 | 8,919.32 | 6,001,563 |
| 2023-01-31 | 39,600.00 | 42,000.00 | 39,450.00 | 39,650.00 | 8,667.91 | 2,032,906 |
| 2023-01-30 | 40,300.00 | 41,150.00 | 39,350.00 | 40,100.00 | 8,766.29 | 1,319,185 |
| 2023-01-27 | 38,800.00 | 40,400.00 | 38,150.00 | 40,100.00 | 8,766.29 | 1,112,260 |
| 2023-01-26 | 39,850.00 | 43,450.00 | 37,550.00 | 39,150.00 | 8,558.61 | 3,780,391 |
| 2023-01-25 | 38,050.00 | 40,650.00 | 37,350.00 | 39,650.00 | 8,667.91 | 2,399,224 |
| 2023-01-20 | 36,250.00 | 38,800.00 | 35,800.00 | 37,000.00 | 8,088.60 | 2,140,279 |
| 2023-01-19 | 36,550.00 | 37,550.00 | 35,200.00 | 36,500.00 | 7,979.29 | 1,565,152 |
| 2023-01-18 | 34,450.00 | 39,700.00 | 33,350.00 | 36,350.00 | 7,946.50 | 4,725,587 |
| 2023-01-17 | 34,650.00 | 35,250.00 | 34,150.00 | 34,200.00 | 7,476.49 | 684,998 |
| 2023-01-16 | 32,600.00 | 36,800.00 | 32,600.00 | 34,650.00 | 7,574.86 | 2,656,832 |
| 2023-01-13 | 32,800.00 | 32,850.00 | 31,700.00 | 32,300.00 | 7,061.13 | 263,391 |
| 2023-01-12 | 32,600.00 | 33,800.00 | 32,200.00 | 32,400.00 | 7,082.99 | 678,873 |
| 2023-01-11 | 31,150.00 | 32,900.00 | 31,150.00 | 32,500.00 | 7,104.85 | 495,602 |
| 2023-01-10 | 31,350.00 | 32,050.00 | 30,550.00 | 31,150.00 | 6,809.72 | 581,092 |
| 2023-01-09 | 32,850.00 | 33,700.00 | 30,900.00 | 31,350.00 | 6,853.45 | 942,282 |
| 2023-01-06 | 31,400.00 | 33,700.00 | 30,450.00 | 32,600.00 | 7,126.71 | 987,838 |
| 2023-01-05 | 32,650.00 | 33,200.00 | 31,100.00 | 31,450.00 | 6,875.31 | 596,842 |
| 2023-01-04 | 32,000.00 | 34,200.00 | 32,000.00 | 32,650.00 | 7,137.64 | 1,274,233 |
| 2023-01-03 | 29,650.00 | 32,600.00 | 29,550.00 | 32,600.00 | 7,126.71 | 2,595,911 |
| 2023-01-02 | 29,800.00 | 30,650.00 | 28,400.00 | 28,850.00 | 6,306.92 | 333,479 |
| 2022-12-29 | 29,100.00 | 30,950.00 | 29,000.00 | 29,800.00 | 6,514.60 | 618,492 |
| 2022-12-28 | 28,500.00 | 29,900.00 | 28,000.00 | 29,350.00 | 6,416.22 | 644,566 |
| 2022-12-27 | 26,950.00 | 28,500.00 | 26,950.00 | 28,000.00 | 6,121.10 | 318,274 |
| 2022-12-26 | 26,700.00 | 27,400.00 | 26,400.00 | 26,950.00 | 5,891.56 | 225,245 |
| 2022-12-23 | 27,650.00 | 27,850.00 | 26,150.00 | 26,950.00 | 5,891.56 | 589,376 |
| 2022-12-22 | 28,300.00 | 29,800.00 | 28,100.00 | 28,200.00 | 6,164.82 | 916,259 |
| 2022-12-21 | 28,000.00 | 28,750.00 | 27,600.00 | 28,150.00 | 6,153.89 | 335,263 |
| 2022-12-20 | 29,250.00 | 29,500.00 | 27,700.00 | 27,800.00 | 6,077.38 | 592,697 |
| 2022-12-19 | 27,650.00 | 29,600.00 | 27,650.00 | 29,100.00 | 6,361.57 | 828,271 |
| 2022-12-16 | 28,100.00 | 28,700.00 | 27,600.00 | 27,650.00 | 6,044.59 | 366,597 |
| 2022-12-15 | 29,000.00 | 31,350.00 | 28,350.00 | 28,700.00 | 6,274.13 | 2,323,331 |
| 2022-12-14 | 25,000.00 | 28,450.00 | 25,000.00 | 27,900.00 | 6,099.24 | 1,306,025 |
| 2022-12-13 | 26,500.00 | 26,550.00 | 24,850.00 | 25,000.00 | 5,465.27 | 392,360 |
| 2022-12-12 | 26,600.00 | 26,600.00 | 25,900.00 | 26,250.00 | 5,738.53 | 76,863 |
| 2022-12-09 | 26,150.00 | 26,300.00 | 25,650.00 | 26,200.00 | 5,727.60 | 142,642 |
| 2022-12-08 | 26,900.00 | 27,250.00 | 25,650.00 | 26,150.00 | 5,716.67 | 281,048 |
| 2022-12-07 | 27,550.00 | 28,000.00 | 26,600.00 | 27,200.00 | 5,946.21 | 205,575 |
| 2022-12-06 | 27,750.00 | 28,550.00 | 27,400.00 | 28,100.00 | 6,142.96 | 114,907 |
| 2022-12-05 | 29,300.00 | 29,600.00 | 28,100.00 | 28,100.00 | 6,142.96 | 187,511 |
| 2022-12-02 | 28,850.00 | 29,800.00 | 28,500.00 | 29,300.00 | 6,405.29 | 254,576 |
| 2022-12-01 | 29,200.00 | 29,800.00 | 28,850.00 | 28,850.00 | 6,306.92 | 180,407 |
| 2022-11-30 | 28,600.00 | 29,250.00 | 28,200.00 | 29,050.00 | 6,350.64 | 167,224 |
| 2022-11-29 | 28,800.00 | 28,850.00 | 27,900.00 | 28,600.00 | 6,252.27 | 237,417 |
| 2022-11-28 | 29,600.00 | 30,600.00 | 29,050.00 | 29,050.00 | 6,350.64 | 314,614 |
| 2022-11-25 | 29,500.00 | 30,450.00 | 29,200.00 | 29,450.00 | 6,438.09 | 482,616 |
| 2022-11-24 | 27,700.00 | 30,700.00 | 27,700.00 | 29,500.00 | 6,449.02 | 1,520,516 |
| 2022-11-23 | 26,650.00 | 27,750.00 | 26,300.00 | 27,700.00 | 6,055.52 | 472,310 |
| 2022-11-22 | 26,000.00 | 27,150.00 | 25,800.00 | 26,250.00 | 5,738.53 | 209,747 |
| 2022-11-21 | 26,400.00 | 27,400.00 | 25,900.00 | 26,300.00 | 5,749.46 | 284,547 |
| 2022-11-18 | 27,250.00 | 27,700.00 | 26,350.00 | 26,650.00 | 5,825.98 | 420,579 |
| 2022-11-17 | 26,650.00 | 30,500.00 | 26,150.00 | 27,100.00 | 5,924.35 | 2,400,550 |
| 2022-11-16 | 26,600.00 | 27,050.00 | 25,450.00 | 26,650.00 | 5,825.98 | 571,559 |
| 2022-11-15 | 26,550.00 | 27,100.00 | 25,900.00 | 26,500.00 | 5,793.18 | 617,266 |
| 2022-11-14 | 25,050.00 | 27,250.00 | 24,350.00 | 26,500.00 | 5,793.18 | 1,739,677 |
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.