Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 9,370.00 | 9,480.00 | 9,090.00 | 9,250.00 | 9,250.00 | 181,784 |
| 2026-07-20 | 9,960.00 | 9,960.00 | 9,250.00 | 9,360.00 | 9,360.00 | 282,991 |
| 2026-07-16 | 10,020.00 | 10,290.00 | 9,710.00 | 10,040.00 | 10,040.00 | 242,600 |
| 2026-07-15 | 9,740.00 | 10,390.00 | 9,740.00 | 10,040.00 | 10,040.00 | 198,589 |
| 2026-07-14 | 9,920.00 | 9,990.00 | 9,220.00 | 9,550.00 | 9,550.00 | 373,087 |
| 2026-07-13 | 10,840.00 | 11,120.00 | 9,900.00 | 9,910.00 | 9,910.00 | 413,317 |
| 2026-07-10 | 10,710.00 | 11,340.00 | 10,710.00 | 10,840.00 | 10,840.00 | 262,667 |
| 2026-07-09 | 10,630.00 | 11,200.00 | 10,510.00 | 10,550.00 | 10,550.00 | 277,305 |
| 2026-07-08 | 11,160.00 | 11,330.00 | 10,470.00 | 10,690.00 | 10,690.00 | 356,914 |
| 2026-07-07 | 11,000.00 | 11,910.00 | 10,770.00 | 11,070.00 | 11,070.00 | 435,389 |
| 2026-07-06 | 11,080.00 | 11,330.00 | 10,800.00 | 11,120.00 | 11,120.00 | 222,722 |
| 2026-07-03 | 11,080.00 | 11,300.00 | 10,230.00 | 11,080.00 | 11,080.00 | 321,988 |
| 2026-07-02 | 11,630.00 | 11,630.00 | 10,860.00 | 11,110.00 | 11,110.00 | 431,373 |
| 2026-07-01 | 11,500.00 | 11,780.00 | 10,640.00 | 11,170.00 | 11,170.00 | 329,850 |
| 2026-06-30 | 11,910.00 | 12,100.00 | 11,300.00 | 11,440.00 | 11,440.00 | 304,214 |
| 2026-06-29 | 10,050.00 | 12,200.00 | 10,050.00 | 12,030.00 | 12,030.00 | 606,090 |
| 2026-06-26 | 10,420.00 | 10,540.00 | 9,650.00 | 9,880.00 | 9,880.00 | 709,952 |
| 2026-06-25 | 11,200.00 | 11,420.00 | 10,600.00 | 10,640.00 | 10,640.00 | 513,207 |
| 2026-06-24 | 11,500.00 | 11,640.00 | 11,010.00 | 11,140.00 | 11,140.00 | 412,545 |
| 2026-06-23 | 11,930.00 | 12,480.00 | 11,470.00 | 11,480.00 | 11,480.00 | 496,166 |
| 2026-06-22 | 12,830.00 | 13,220.00 | 12,000.00 | 12,310.00 | 12,310.00 | 394,424 |
| 2026-06-19 | 13,500.00 | 13,580.00 | 12,590.00 | 12,830.00 | 12,830.00 | 626,969 |
| 2026-06-18 | 14,560.00 | 14,740.00 | 13,610.00 | 13,610.00 | 13,610.00 | 504,609 |
| 2026-06-17 | 14,550.00 | 15,020.00 | 14,030.00 | 14,710.00 | 14,710.00 | 458,380 |
| 2026-06-16 | 14,500.00 | 14,970.00 | 14,170.00 | 14,470.00 | 14,470.00 | 459,855 |
| 2026-06-15 | 14,950.00 | 15,290.00 | 14,350.00 | 14,500.00 | 14,500.00 | 589,035 |
| 2026-06-12 | 16,200.00 | 16,390.00 | 14,550.00 | 14,760.00 | 14,760.00 | 1,616,463 |
| 2026-06-11 | 15,530.00 | 16,120.00 | 14,910.00 | 16,120.00 | 16,120.00 | 543,335 |
| 2026-06-10 | 14,490.00 | 16,790.00 | 14,270.00 | 15,530.00 | 15,530.00 | 1,169,306 |
| 2026-06-09 | 15,410.00 | 15,740.00 | 14,630.00 | 14,630.00 | 14,630.00 | 668,480 |
| 2026-06-08 | 13,580.00 | 17,710.00 | 13,340.00 | 14,470.00 | 14,470.00 | 1,641,726 |
| 2026-06-05 | 15,410.00 | 15,960.00 | 14,700.00 | 14,700.00 | 14,700.00 | 340,234 |
| 2026-06-04 | 14,950.00 | 15,690.00 | 14,740.00 | 15,240.00 | 15,240.00 | 378,951 |
| 2026-06-02 | 15,690.00 | 15,960.00 | 14,710.00 | 15,060.00 | 15,060.00 | 743,396 |
| 2026-06-01 | 16,670.00 | 16,670.00 | 15,700.00 | 16,000.00 | 16,000.00 | 796,941 |
| 2026-05-29 | 16,960.00 | 16,960.00 | 15,910.00 | 16,760.00 | 16,760.00 | 595,044 |
| 2026-05-28 | 17,170.00 | 17,400.00 | 16,090.00 | 16,660.00 | 16,660.00 | 470,236 |
| 2026-05-27 | 17,790.00 | 18,030.00 | 16,770.00 | 17,180.00 | 17,180.00 | 647,967 |
| 2026-05-26 | 18,110.00 | 18,870.00 | 17,590.00 | 17,900.00 | 17,900.00 | 791,629 |
| 2026-05-22 | 17,050.00 | 19,180.00 | 17,050.00 | 18,430.00 | 18,430.00 | 517,900 |
| 2026-05-21 | 17,090.00 | 17,690.00 | 16,390.00 | 16,550.00 | 16,550.00 | 433,994 |
| 2026-05-20 | 17,660.00 | 17,660.00 | 16,610.00 | 16,940.00 | 16,940.00 | 271,032 |
| 2026-05-19 | 18,300.00 | 18,720.00 | 17,410.00 | 17,660.00 | 17,660.00 | 228,869 |
| 2026-05-18 | 18,050.00 | 18,190.00 | 17,110.00 | 18,000.00 | 18,000.00 | 335,068 |
| 2026-05-15 | 19,000.00 | 19,180.00 | 18,000.00 | 18,290.00 | 18,290.00 | 311,206 |
| 2026-05-14 | 18,840.00 | 19,450.00 | 18,270.00 | 18,510.00 | 18,510.00 | 349,473 |
| 2026-05-13 | 17,500.00 | 18,930.00 | 17,380.00 | 17,900.00 | 17,900.00 | 575,573 |
| 2026-05-12 | 19,230.00 | 19,250.00 | 17,600.00 | 17,630.00 | 17,630.00 | 543,608 |
| 2026-05-11 | 20,000.00 | 20,000.00 | 19,030.00 | 19,070.00 | 19,070.00 | 268,566 |
| 2026-05-08 | 21,000.00 | 21,100.00 | 19,710.00 | 19,770.00 | 19,770.00 | 367,496 |
| 2026-05-07 | 22,650.00 | 22,650.00 | 20,600.00 | 20,850.00 | 20,850.00 | 491,758 |
| 2026-05-06 | 21,300.00 | 24,550.00 | 21,000.00 | 22,300.00 | 22,300.00 | 613,897 |
| 2026-05-04 | 23,850.00 | 24,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | 1,091,457 |
| 2026-04-30 | 40,750.00 | 41,900.00 | 39,550.00 | 41,450.00 | 20,725.00 | 578,616 |
| 2026-04-29 | 38,800.00 | 41,250.00 | 38,300.00 | 41,200.00 | 20,600.00 | 568,428 |
| 2026-04-28 | 38,200.00 | 39,250.00 | 37,400.00 | 38,450.00 | 19,225.00 | 301,362 |
| 2026-04-27 | 36,850.00 | 39,450.00 | 36,850.00 | 38,200.00 | 19,100.00 | 549,314 |
| 2026-04-24 | 35,600.00 | 37,450.00 | 35,450.00 | 36,450.00 | 18,225.00 | 563,344 |
| 2026-04-23 | 36,300.00 | 36,300.00 | 35,300.00 | 35,750.00 | 17,875.00 | 264,636 |
| 2026-04-22 | 36,350.00 | 36,450.00 | 35,200.00 | 35,950.00 | 17,975.00 | 379,916 |
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.