Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 36,500.00 | 37,300.00 | 35,950.00 | 36,600.00 | 18,300.00 | 284,262 |
| 2026-04-20 | 37,300.00 | 37,300.00 | 35,000.00 | 36,150.00 | 18,075.00 | 577,104 |
| 2026-04-17 | 38,950.00 | 39,300.00 | 37,200.00 | 37,250.00 | 18,625.00 | 273,176 |
| 2026-04-16 | 39,200.00 | 39,900.00 | 38,700.00 | 38,900.00 | 19,450.00 | 322,088 |
| 2026-04-15 | 37,350.00 | 39,200.00 | 37,100.00 | 38,900.00 | 19,450.00 | 305,844 |
| 2026-04-14 | 36,150.00 | 37,350.00 | 36,150.00 | 36,950.00 | 18,475.00 | 199,086 |
| 2026-04-13 | 36,100.00 | 36,550.00 | 35,100.00 | 35,800.00 | 17,900.00 | 277,584 |
| 2026-04-10 | 34,800.00 | 37,500.00 | 34,200.00 | 37,100.00 | 18,550.00 | 420,638 |
| 2026-04-09 | 33,450.00 | 34,750.00 | 33,300.00 | 34,450.00 | 17,225.00 | 225,040 |
| 2026-04-08 | 33,850.00 | 34,650.00 | 33,600.00 | 33,900.00 | 16,950.00 | 326,396 |
| 2026-04-07 | 32,250.00 | 34,100.00 | 31,850.00 | 31,950.00 | 15,975.00 | 285,070 |
| 2026-04-06 | 32,850.00 | 33,500.00 | 31,800.00 | 31,800.00 | 15,900.00 | 163,546 |
| 2026-04-03 | 33,550.00 | 33,700.00 | 32,650.00 | 32,650.00 | 16,325.00 | 157,478 |
| 2026-04-02 | 35,150.00 | 35,800.00 | 32,400.00 | 33,150.00 | 16,575.00 | 307,998 |
| 2026-04-01 | 34,300.00 | 35,500.00 | 33,300.00 | 35,300.00 | 17,650.00 | 273,710 |
| 2026-03-31 | 33,900.00 | 34,350.00 | 32,200.00 | 32,650.00 | 16,325.00 | 252,006 |
| 2026-03-30 | 33,250.00 | 34,650.00 | 33,150.00 | 34,100.00 | 17,050.00 | 176,584 |
| 2026-03-27 | 33,650.00 | 34,700.00 | 33,200.00 | 34,600.00 | 17,300.00 | 166,442 |
| 2026-03-26 | 35,100.00 | 35,300.00 | 34,550.00 | 34,600.00 | 17,300.00 | 201,798 |
| 2026-03-25 | 34,950.00 | 35,700.00 | 34,900.00 | 35,100.00 | 17,550.00 | 148,892 |
| 2026-03-24 | 35,350.00 | 35,850.00 | 34,650.00 | 34,750.00 | 17,375.00 | 171,094 |
| 2026-03-23 | 35,200.00 | 35,800.00 | 34,300.00 | 34,650.00 | 17,325.00 | 212,314 |
| 2026-03-20 | 38,900.00 | 40,400.00 | 36,400.00 | 36,400.00 | 18,200.00 | 649,556 |
| 2026-03-19 | 37,450.00 | 39,150.00 | 37,000.00 | 38,900.00 | 19,450.00 | 305,462 |
| 2026-03-18 | 37,600.00 | 38,550.00 | 36,000.00 | 38,000.00 | 19,000.00 | 363,640 |
| 2026-03-17 | 38,350.00 | 39,800.00 | 37,600.00 | 38,500.00 | 18,000.98 | 426,009 |
| 2026-03-16 | 37,850.00 | 38,400.00 | 37,150.00 | 38,050.00 | 17,790.58 | 268,091 |
| 2026-03-13 | 37,350.00 | 38,100.00 | 37,150.00 | 37,300.00 | 17,439.91 | 308,847 |
| 2026-03-12 | 36,100.00 | 39,150.00 | 35,950.00 | 38,800.00 | 18,141.25 | 501,760 |
| 2026-03-11 | 36,650.00 | 37,750.00 | 36,000.00 | 36,100.00 | 16,878.84 | 367,764 |
| 2026-03-10 | 37,250.00 | 37,250.00 | 35,850.00 | 36,300.00 | 16,972.36 | 361,857 |
| 2026-03-09 | 34,800.00 | 35,750.00 | 34,150.00 | 35,450.00 | 16,574.93 | 310,952 |
| 2026-03-06 | 36,000.00 | 37,300.00 | 34,700.00 | 36,100.00 | 16,878.84 | 339,701 |
| 2026-03-05 | 35,600.00 | 37,550.00 | 35,150.00 | 36,100.00 | 16,878.84 | 728,829 |
| 2026-03-04 | 37,400.00 | 38,000.00 | 32,750.00 | 33,200.00 | 15,522.93 | 1,144,607 |
| 2026-03-03 | 40,000.00 | 41,500.00 | 38,550.00 | 38,700.00 | 18,094.49 | 663,605 |
| 2026-02-27 | 40,000.00 | 41,300.00 | 39,650.00 | 40,700.00 | 19,029.61 | 407,395 |
| 2026-02-26 | 41,500.00 | 41,550.00 | 40,400.00 | 40,700.00 | 19,029.61 | 367,129 |
| 2026-02-25 | 42,500.00 | 42,600.00 | 40,750.00 | 40,900.00 | 19,123.12 | 454,874 |
| 2026-02-24 | 42,650.00 | 43,500.00 | 41,850.00 | 42,400.00 | 19,824.46 | 327,326 |
| 2026-02-23 | 44,000.00 | 44,250.00 | 42,200.00 | 42,600.00 | 19,917.97 | 469,751 |
| 2026-02-20 | 42,800.00 | 43,550.00 | 42,200.00 | 43,100.00 | 20,151.75 | 377,675 |
| 2026-02-19 | 41,250.00 | 42,850.00 | 41,000.00 | 42,450.00 | 19,847.84 | 615,534 |
| 2026-02-13 | 41,050.00 | 41,550.00 | 40,400.00 | 41,000.00 | 19,169.88 | 290,120 |
| 2026-02-12 | 41,350.00 | 41,650.00 | 40,850.00 | 41,400.00 | 19,356.90 | 242,969 |
| 2026-02-11 | 42,650.00 | 42,700.00 | 41,400.00 | 41,450.00 | 19,380.28 | 315,189 |
| 2026-02-10 | 42,850.00 | 43,600.00 | 41,200.00 | 42,200.00 | 19,730.95 | 456,457 |
| 2026-02-09 | 40,600.00 | 43,450.00 | 40,250.00 | 43,300.00 | 20,245.26 | 785,909 |
| 2026-02-06 | 41,300.00 | 42,250.00 | 39,450.00 | 40,250.00 | 18,819.21 | 735,372 |
| 2026-02-05 | 40,850.00 | 42,750.00 | 40,200.00 | 41,900.00 | 19,590.68 | 1,296,312 |
| 2026-02-04 | 40,300.00 | 41,300.00 | 39,550.00 | 40,400.00 | 18,889.34 | 707,767 |
| 2026-02-03 | 40,200.00 | 40,800.00 | 37,850.00 | 40,750.00 | 19,052.99 | 1,494,833 |
| 2026-02-02 | 37,000.00 | 40,550.00 | 36,700.00 | 39,400.00 | 18,421.79 | 2,464,516 |
| 2026-01-30 | 48,600.00 | 49,800.00 | 38,950.00 | 40,200.00 | 18,795.83 | 3,023,702 |
| 2026-01-29 | 47,500.00 | 49,350.00 | 45,700.00 | 49,050.00 | 22,933.72 | 1,691,251 |
| 2026-01-28 | 44,150.00 | 47,500.00 | 44,000.00 | 46,900.00 | 21,928.47 | 1,680,820 |
| 2026-01-27 | 41,450.00 | 44,500.00 | 40,950.00 | 44,200.00 | 20,666.06 | 1,371,997 |
| 2026-01-26 | 39,550.00 | 43,000.00 | 39,350.00 | 42,100.00 | 19,684.19 | 1,830,879 |
| 2026-01-23 | 37,850.00 | 39,400.00 | 37,450.00 | 39,300.00 | 18,375.03 | 820,358 |
| 2026-01-22 | 37,650.00 | 38,150.00 | 37,300.00 | 37,800.00 | 17,673.69 | 525,205 |
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.