Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 38,000.00 | 38,400.00 | 37,250.00 | 37,700.00 | 17,626.94 | 685,562 |
| 2026-01-20 | 39,450.00 | 39,900.00 | 38,700.00 | 39,050.00 | 18,258.14 | 593,766 |
| 2026-01-19 | 39,100.00 | 39,750.00 | 38,600.00 | 39,050.00 | 18,258.14 | 539,223 |
| 2026-01-16 | 38,650.00 | 39,300.00 | 38,250.00 | 38,900.00 | 18,188.01 | 606,119 |
| 2026-01-15 | 38,250.00 | 38,750.00 | 37,850.00 | 38,750.00 | 18,117.87 | 305,199 |
| 2026-01-14 | 38,500.00 | 38,600.00 | 38,000.00 | 38,150.00 | 17,837.34 | 342,680 |
| 2026-01-13 | 39,000.00 | 39,650.00 | 38,450.00 | 38,600.00 | 18,047.74 | 468,171 |
| 2026-01-12 | 39,500.00 | 39,850.00 | 38,050.00 | 38,500.00 | 18,000.98 | 684,407 |
| 2026-01-09 | 39,700.00 | 40,550.00 | 38,800.00 | 39,150.00 | 18,304.90 | 617,795 |
| 2026-01-08 | 39,250.00 | 40,500.00 | 38,300.00 | 40,000.00 | 18,702.32 | 1,229,704 |
| 2026-01-07 | 39,700.00 | 39,700.00 | 37,250.00 | 38,650.00 | 18,071.12 | 2,254,815 |
| 2026-01-06 | 43,100.00 | 45,400.00 | 42,500.00 | 45,000.00 | 21,040.11 | 761,792 |
| 2026-01-05 | 43,900.00 | 43,900.00 | 42,200.00 | 43,500.00 | 20,338.77 | 583,756 |
| 2026-01-02 | 41,250.00 | 45,350.00 | 41,250.00 | 43,950.00 | 20,549.17 | 972,624 |
| 2025-12-30 | 41,300.00 | 42,100.00 | 40,400.00 | 41,100.00 | 19,216.63 | 448,394 |
| 2025-12-29 | 41,950.00 | 41,950.00 | 40,600.00 | 40,850.00 | 19,099.74 | 532,011 |
| 2025-12-26 | 45,100.00 | 45,550.00 | 40,800.00 | 42,450.00 | 19,847.84 | 947,923 |
| 2025-12-24 | 42,750.00 | 44,850.00 | 41,300.00 | 44,500.00 | 20,806.33 | 971,522 |
| 2025-12-23 | 43,000.00 | 43,400.00 | 40,950.00 | 43,150.00 | 20,175.13 | 1,040,350 |
| 2025-12-22 | 42,450.00 | 45,500.00 | 42,000.00 | 43,850.00 | 20,502.42 | 2,108,113 |
| 2025-12-19 | 37,150.00 | 41,550.00 | 36,500.00 | 40,500.00 | 18,936.10 | 1,397,480 |
| 2025-12-18 | 37,200.00 | 38,050.00 | 36,300.00 | 36,850.00 | 17,229.51 | 323,389 |
| 2025-12-17 | 39,050.00 | 39,200.00 | 37,050.00 | 37,300.00 | 17,439.91 | 479,560 |
| 2025-12-16 | 39,250.00 | 40,600.00 | 38,400.00 | 38,650.00 | 18,071.12 | 765,387 |
| 2025-12-15 | 37,750.00 | 39,650.00 | 37,300.00 | 39,600.00 | 18,515.30 | 485,856 |
| 2025-12-12 | 37,450.00 | 39,000.00 | 36,800.00 | 38,800.00 | 18,141.25 | 664,048 |
| 2025-12-11 | 37,600.00 | 37,700.00 | 36,850.00 | 37,550.00 | 17,556.80 | 356,084 |
| 2025-12-10 | 37,600.00 | 37,650.00 | 36,550.00 | 37,100.00 | 17,346.40 | 359,476 |
| 2025-12-09 | 37,600.00 | 37,750.00 | 37,150.00 | 37,500.00 | 17,533.42 | 237,252 |
| 2025-12-08 | 38,000.00 | 39,000.00 | 37,000.00 | 37,900.00 | 17,720.45 | 517,425 |
| 2025-12-05 | 39,300.00 | 39,800.00 | 38,500.00 | 39,250.00 | 18,351.65 | 343,497 |
| 2025-12-04 | 39,050.00 | 40,700.00 | 38,750.00 | 39,200.00 | 18,328.27 | 493,406 |
| 2025-12-03 | 39,650.00 | 39,650.00 | 38,850.00 | 39,200.00 | 18,328.27 | 222,635 |
| 2025-12-02 | 39,200.00 | 39,250.00 | 38,400.00 | 39,050.00 | 18,258.14 | 241,380 |
| 2025-12-01 | 40,300.00 | 40,350.00 | 38,750.00 | 38,800.00 | 18,141.25 | 592,175 |
| 2025-11-28 | 37,100.00 | 40,600.00 | 36,950.00 | 40,050.00 | 18,725.70 | 1,330,218 |
| 2025-11-27 | 37,150.00 | 37,600.00 | 36,250.00 | 37,600.00 | 17,580.18 | 633,498 |
| 2025-11-26 | 35,300.00 | 35,450.00 | 34,500.00 | 35,400.00 | 16,551.55 | 221,733 |
| 2025-11-25 | 36,800.00 | 36,800.00 | 34,700.00 | 34,850.00 | 16,294.40 | 365,985 |
| 2025-11-24 | 35,250.00 | 37,350.00 | 34,300.00 | 36,400.00 | 17,019.11 | 700,031 |
| 2025-11-21 | 34,900.00 | 35,000.00 | 34,150.00 | 34,250.00 | 16,013.86 | 351,000 |
| 2025-11-20 | 37,100.00 | 37,200.00 | 36,200.00 | 36,250.00 | 16,948.98 | 402,117 |
| 2025-11-19 | 37,350.00 | 37,350.00 | 35,750.00 | 36,250.00 | 16,948.98 | 413,046 |
| 2025-11-18 | 37,800.00 | 38,050.00 | 36,900.00 | 37,050.00 | 17,323.02 | 514,952 |
| 2025-11-17 | 38,250.00 | 38,500.00 | 36,700.00 | 38,450.00 | 17,977.61 | 692,596 |
| 2025-11-14 | 38,400.00 | 39,250.00 | 37,000.00 | 38,150.00 | 17,837.34 | 1,237,996 |
| 2025-11-13 | 45,500.00 | 45,500.00 | 38,850.00 | 39,750.00 | 18,585.43 | 4,528,185 |
| 2025-11-12 | 45,950.00 | 48,650.00 | 45,200.00 | 47,300.00 | 22,115.49 | 1,664,260 |
| 2025-11-11 | 44,000.00 | 46,550.00 | 43,800.00 | 45,100.00 | 21,086.87 | 1,071,446 |
| 2025-11-10 | 44,400.00 | 44,550.00 | 42,500.00 | 43,550.00 | 20,362.15 | 635,532 |
| 2025-11-07 | 46,800.00 | 46,850.00 | 43,500.00 | 44,100.00 | 20,619.31 | 1,326,678 |
| 2025-11-06 | 43,750.00 | 47,600.00 | 43,000.00 | 46,100.00 | 21,554.42 | 3,460,869 |
| 2025-11-05 | 43,800.00 | 44,100.00 | 40,800.00 | 42,400.00 | 19,824.46 | 1,116,982 |
| 2025-11-04 | 43,450.00 | 43,500.00 | 40,000.00 | 41,800.00 | 19,543.92 | 764,804 |
| 2025-11-03 | 42,950.00 | 44,500.00 | 42,200.00 | 44,000.00 | 20,572.55 | 860,116 |
| 2025-10-31 | 40,550.00 | 43,300.00 | 40,550.00 | 42,950.00 | 20,081.62 | 1,253,256 |
| 2025-10-30 | 40,400.00 | 40,550.00 | 39,100.00 | 40,200.00 | 18,795.83 | 433,506 |
| 2025-10-29 | 41,100.00 | 41,100.00 | 40,000.00 | 40,400.00 | 18,889.34 | 306,234 |
| 2025-10-28 | 40,100.00 | 41,450.00 | 39,750.00 | 40,800.00 | 19,076.37 | 454,044 |
| 2025-10-27 | 39,000.00 | 40,000.00 | 38,550.00 | 39,950.00 | 18,678.94 | 441,567 |
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.