Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 24,000.00 | 24,750.00 | 23,650.00 | 24,600.00 | 5,377.82 | 401,494 |
| 2022-11-10 | 23,950.00 | 23,950.00 | 23,200.00 | 23,300.00 | 5,093.63 | 160,372 |
| 2022-11-09 | 24,700.00 | 24,750.00 | 23,900.00 | 23,950.00 | 5,235.73 | 291,413 |
| 2022-11-08 | 23,600.00 | 24,800.00 | 23,350.00 | 24,300.00 | 5,312.24 | 464,936 |
| 2022-11-07 | 23,450.00 | 24,400.00 | 23,250.00 | 23,650.00 | 5,170.14 | 341,543 |
| 2022-11-04 | 23,450.00 | 23,600.00 | 22,600.00 | 23,600.00 | 5,159.21 | 368,600 |
| 2022-11-03 | 24,450.00 | 24,950.00 | 22,800.00 | 23,450.00 | 5,126.42 | 752,877 |
| 2022-11-02 | 24,500.00 | 25,450.00 | 24,150.00 | 25,400.00 | 5,552.71 | 821,707 |
| 2022-11-01 | 24,200.00 | 24,950.00 | 23,400.00 | 24,700.00 | 5,399.68 | 897,307 |
| 2022-10-31 | 24,050.00 | 24,750.00 | 23,750.00 | 24,300.00 | 5,312.24 | 1,019,003 |
| 2022-10-28 | 21,800.00 | 26,900.00 | 21,700.00 | 24,000.00 | 5,246.66 | 6,555,154 |
| 2022-10-27 | 20,800.00 | 21,400.00 | 20,600.00 | 21,300.00 | 4,656.41 | 272,128 |
| 2022-10-26 | 22,100.00 | 24,250.00 | 20,400.00 | 20,950.00 | 4,579.89 | 1,890,429 |
| 2022-10-25 | 21,800.00 | 22,450.00 | 21,450.00 | 22,000.00 | 4,809.44 | 626,145 |
| 2022-10-24 | 20,800.00 | 22,300.00 | 20,350.00 | 21,800.00 | 4,765.71 | 1,037,689 |
| 2022-10-21 | 20,050.00 | 20,550.00 | 19,800.00 | 20,000.00 | 4,372.21 | 197,918 |
| 2022-10-20 | 20,900.00 | 20,900.00 | 19,900.00 | 20,300.00 | 4,437.80 | 267,544 |
| 2022-10-19 | 20,850.00 | 21,850.00 | 20,250.00 | 20,700.00 | 4,525.24 | 453,798 |
| 2022-10-18 | 20,900.00 | 21,150.00 | 20,450.00 | 20,850.00 | 4,558.03 | 326,388 |
| 2022-10-17 | 19,600.00 | 20,850.00 | 19,600.00 | 20,500.00 | 4,481.52 | 434,370 |
| 2022-10-14 | 20,400.00 | 20,900.00 | 19,750.00 | 20,200.00 | 4,415.94 | 644,415 |
| 2022-10-13 | 20,500.00 | 20,550.00 | 18,900.00 | 19,450.00 | 4,251.98 | 562,461 |
| 2022-10-12 | 20,000.00 | 21,550.00 | 19,100.00 | 20,750.00 | 4,536.17 | 1,342,418 |
| 2022-10-11 | 21,600.00 | 21,600.00 | 19,450.00 | 19,850.00 | 4,339.42 | 689,930 |
| 2022-10-07 | 23,550.00 | 23,900.00 | 22,250.00 | 22,400.00 | 4,896.88 | 421,731 |
| 2022-10-06 | 23,350.00 | 24,700.00 | 22,950.00 | 23,950.00 | 5,235.73 | 552,708 |
| 2022-10-05 | 25,000.00 | 25,200.00 | 22,350.00 | 22,700.00 | 4,962.46 | 748,879 |
| 2022-10-04 | 24,300.00 | 25,200.00 | 23,950.00 | 24,800.00 | 5,421.55 | 301,316 |
| 2022-09-30 | 24,150.00 | 25,000.00 | 23,150.00 | 23,900.00 | 5,224.80 | 382,323 |
| 2022-09-29 | 24,100.00 | 25,300.00 | 24,100.00 | 24,450.00 | 5,345.03 | 433,519 |
| 2022-09-28 | 25,350.00 | 25,750.00 | 23,300.00 | 23,800.00 | 5,202.94 | 364,424 |
| 2022-09-27 | 25,250.00 | 25,500.00 | 24,500.00 | 25,300.00 | 5,530.85 | 285,613 |
| 2022-09-26 | 26,650.00 | 26,700.00 | 24,650.00 | 25,250.00 | 5,519.92 | 562,786 |
| 2022-09-23 | 28,150.00 | 28,700.00 | 26,900.00 | 27,100.00 | 5,924.35 | 274,890 |
| 2022-09-22 | 28,100.00 | 28,700.00 | 27,300.00 | 28,450.00 | 6,219.47 | 352,942 |
| 2022-09-21 | 28,950.00 | 29,350.00 | 28,050.00 | 28,550.00 | 6,241.34 | 259,187 |
| 2022-09-20 | 29,350.00 | 30,250.00 | 29,150.00 | 29,150.00 | 6,372.50 | 289,135 |
| 2022-09-19 | 30,050.00 | 30,300.00 | 28,800.00 | 29,300.00 | 6,405.29 | 315,735 |
| 2022-09-16 | 31,400.00 | 31,400.00 | 29,450.00 | 30,050.00 | 6,569.25 | 882,464 |
| 2022-09-15 | 32,600.00 | 33,700.00 | 31,050.00 | 31,700.00 | 6,929.96 | 780,168 |
| 2022-09-14 | 31,350.00 | 32,100.00 | 30,750.00 | 31,250.00 | 6,831.58 | 500,566 |
| 2022-09-13 | 33,700.00 | 34,600.00 | 32,500.00 | 32,550.00 | 7,115.78 | 562,136 |
| 2022-09-08 | 31,250.00 | 32,900.00 | 31,250.00 | 32,850.00 | 7,181.36 | 489,194 |
| 2022-09-07 | 33,500.00 | 33,750.00 | 30,750.00 | 31,000.00 | 6,776.93 | 649,959 |
| 2022-09-06 | 33,900.00 | 34,100.00 | 33,000.00 | 33,450.00 | 7,312.53 | 265,586 |
| 2022-09-05 | 36,250.00 | 36,750.00 | 32,750.00 | 33,300.00 | 7,279.74 | 1,119,867 |
| 2022-09-02 | 38,100.00 | 38,500.00 | 36,100.00 | 36,250.00 | 7,924.64 | 433,730 |
| 2022-09-01 | 37,300.00 | 39,150.00 | 37,250.00 | 37,500.00 | 8,197.90 | 573,014 |
| 2022-08-31 | 36,800.00 | 38,550.00 | 36,000.00 | 37,800.00 | 8,263.49 | 690,762 |
| 2022-08-30 | 36,250.00 | 37,250.00 | 35,350.00 | 36,750.00 | 8,033.94 | 580,004 |
| 2022-08-29 | 37,250.00 | 38,100.00 | 35,000.00 | 35,600.00 | 7,782.54 | 905,738 |
| 2022-08-26 | 40,300.00 | 40,400.00 | 38,500.00 | 39,000.00 | 8,525.82 | 611,333 |
| 2022-08-25 | 39,300.00 | 41,550.00 | 38,950.00 | 40,000.00 | 8,744.43 | 1,842,600 |
| 2022-08-24 | 37,450.00 | 39,900.00 | 37,400.00 | 39,050.00 | 8,536.75 | 1,379,589 |
| 2022-08-23 | 36,650.00 | 38,100.00 | 35,600.00 | 37,450.00 | 8,186.97 | 954,546 |
| 2022-08-22 | 40,100.00 | 40,400.00 | 37,400.00 | 37,400.00 | 8,176.04 | 2,089,660 |
| 2022-08-19 | 39,150.00 | 41,800.00 | 38,600.00 | 40,800.00 | 8,919.32 | 2,846,274 |
| 2022-08-18 | 39,050.00 | 39,400.00 | 38,450.00 | 39,300.00 | 8,591.40 | 639,594 |
| 2022-08-17 | 38,850.00 | 41,400.00 | 38,450.00 | 39,750.00 | 8,689.78 | 2,020,939 |
| 2022-08-16 | 39,650.00 | 40,000.00 | 38,250.00 | 39,000.00 | 8,525.82 | 1,135,141 |
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.