Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 39,600.00 | 39,800.00 | 39,100.00 | 39,150.00 | 18,304.90 | 231,212 |
| 2025-10-23 | 39,950.00 | 40,000.00 | 39,150.00 | 39,350.00 | 18,398.41 | 367,236 |
| 2025-10-22 | 41,150.00 | 41,200.00 | 39,950.00 | 40,100.00 | 18,749.08 | 270,931 |
| 2025-10-21 | 41,600.00 | 43,100.00 | 40,150.00 | 40,200.00 | 18,795.83 | 598,097 |
| 2025-10-20 | 40,400.00 | 41,650.00 | 39,900.00 | 41,050.00 | 19,193.26 | 324,854 |
| 2025-10-17 | 40,850.00 | 41,100.00 | 40,000.00 | 40,250.00 | 18,819.21 | 360,274 |
| 2025-10-16 | 41,100.00 | 42,500.00 | 40,050.00 | 41,650.00 | 19,473.79 | 474,298 |
| 2025-10-15 | 40,350.00 | 41,250.00 | 39,750.00 | 40,750.00 | 19,052.99 | 196,681 |
| 2025-10-14 | 40,600.00 | 42,150.00 | 39,700.00 | 40,300.00 | 18,842.59 | 434,979 |
| 2025-10-13 | 38,550.00 | 40,950.00 | 38,100.00 | 40,350.00 | 18,865.97 | 359,487 |
| 2025-10-10 | 40,150.00 | 40,200.00 | 38,050.00 | 39,400.00 | 18,421.79 | 356,681 |
| 2025-10-02 | 41,350.00 | 42,550.00 | 40,600.00 | 40,750.00 | 19,052.99 | 299,492 |
| 2025-10-01 | 40,000.00 | 41,450.00 | 39,800.00 | 41,100.00 | 19,216.63 | 252,307 |
| 2025-09-30 | 40,350.00 | 40,400.00 | 39,600.00 | 39,800.00 | 18,608.81 | 222,208 |
| 2025-09-29 | 40,600.00 | 41,750.00 | 40,250.00 | 40,250.00 | 18,819.21 | 203,185 |
| 2025-09-26 | 41,750.00 | 41,900.00 | 39,850.00 | 40,300.00 | 18,842.59 | 288,486 |
| 2025-09-25 | 41,800.00 | 42,150.00 | 41,150.00 | 41,750.00 | 19,520.55 | 234,976 |
| 2025-09-24 | 42,450.00 | 42,450.00 | 41,300.00 | 42,200.00 | 19,730.95 | 354,876 |
| 2025-09-23 | 42,900.00 | 43,950.00 | 42,150.00 | 42,300.00 | 19,777.70 | 416,857 |
| 2025-09-22 | 43,450.00 | 43,700.00 | 42,450.00 | 42,500.00 | 19,871.21 | 302,951 |
| 2025-09-19 | 42,900.00 | 43,750.00 | 42,500.00 | 43,350.00 | 20,268.64 | 469,886 |
| 2025-09-18 | 43,550.00 | 44,550.00 | 42,650.00 | 42,950.00 | 20,081.62 | 362,252 |
| 2025-09-17 | 43,600.00 | 43,950.00 | 42,500.00 | 43,600.00 | 20,385.53 | 304,281 |
| 2025-09-16 | 42,500.00 | 44,350.00 | 42,250.00 | 43,600.00 | 20,385.53 | 526,728 |
| 2025-09-15 | 43,100.00 | 43,200.00 | 42,050.00 | 42,150.00 | 19,707.57 | 278,721 |
| 2025-09-12 | 42,700.00 | 43,600.00 | 42,250.00 | 43,350.00 | 20,268.64 | 457,710 |
| 2025-09-11 | 41,500.00 | 42,650.00 | 41,250.00 | 42,000.00 | 19,637.44 | 437,011 |
| 2025-09-10 | 42,000.00 | 42,600.00 | 41,250.00 | 41,500.00 | 19,403.66 | 268,709 |
| 2025-09-09 | 41,950.00 | 42,300.00 | 40,800.00 | 41,700.00 | 19,497.17 | 289,936 |
| 2025-09-08 | 42,750.00 | 42,750.00 | 41,450.00 | 42,100.00 | 19,684.19 | 382,776 |
| 2025-09-05 | 41,500.00 | 44,000.00 | 41,050.00 | 43,150.00 | 20,175.13 | 892,632 |
| 2025-09-04 | 39,650.00 | 41,950.00 | 39,650.00 | 41,000.00 | 19,169.88 | 483,087 |
| 2025-09-03 | 42,300.00 | 42,300.00 | 39,400.00 | 39,600.00 | 18,515.30 | 600,922 |
| 2025-09-02 | 37,600.00 | 40,600.00 | 35,900.00 | 40,300.00 | 18,842.59 | 856,903 |
| 2025-09-01 | 37,700.00 | 37,900.00 | 37,100.00 | 37,600.00 | 17,580.18 | 185,183 |
| 2025-08-29 | 38,800.00 | 39,250.00 | 37,800.00 | 38,100.00 | 17,813.96 | 258,999 |
| 2025-08-28 | 39,000.00 | 39,300.00 | 38,450.00 | 38,800.00 | 18,141.25 | 204,916 |
| 2025-08-27 | 39,450.00 | 39,550.00 | 38,300.00 | 38,950.00 | 18,211.38 | 152,278 |
| 2025-08-26 | 39,450.00 | 39,650.00 | 39,100.00 | 39,200.00 | 18,328.27 | 234,159 |
| 2025-08-25 | 39,600.00 | 40,000.00 | 39,100.00 | 39,600.00 | 18,515.30 | 198,318 |
| 2025-08-22 | 37,550.00 | 39,150.00 | 37,550.00 | 38,900.00 | 18,188.01 | 260,952 |
| 2025-08-21 | 38,050.00 | 38,650.00 | 37,500.00 | 37,550.00 | 17,556.80 | 245,873 |
| 2025-08-20 | 37,800.00 | 38,350.00 | 37,100.00 | 38,250.00 | 17,884.09 | 373,427 |
| 2025-08-19 | 38,500.00 | 41,550.00 | 37,500.00 | 39,000.00 | 18,234.76 | 1,095,445 |
| 2025-08-18 | 44,100.00 | 44,750.00 | 37,500.00 | 38,500.00 | 18,000.98 | 1,402,630 |
| 2025-08-14 | 44,200.00 | 45,200.00 | 43,400.00 | 43,650.00 | 20,408.91 | 337,671 |
| 2025-08-13 | 44,000.00 | 44,200.00 | 43,150.00 | 43,900.00 | 20,525.80 | 259,151 |
| 2025-08-12 | 44,300.00 | 45,400.00 | 43,550.00 | 43,700.00 | 20,432.28 | 334,722 |
| 2025-08-11 | 45,150.00 | 45,150.00 | 44,150.00 | 44,350.00 | 20,736.20 | 240,772 |
| 2025-08-08 | 45,550.00 | 45,700.00 | 45,000.00 | 45,150.00 | 21,110.24 | 176,412 |
| 2025-08-07 | 45,350.00 | 45,750.00 | 44,800.00 | 45,550.00 | 21,297.27 | 188,216 |
| 2025-08-06 | 45,150.00 | 45,400.00 | 44,600.00 | 45,400.00 | 21,227.13 | 227,403 |
| 2025-08-05 | 45,700.00 | 45,900.00 | 44,700.00 | 45,050.00 | 21,063.49 | 337,111 |
| 2025-08-04 | 44,300.00 | 45,850.00 | 44,200.00 | 45,600.00 | 21,320.64 | 221,404 |
| 2025-08-01 | 46,450.00 | 46,500.00 | 44,800.00 | 45,000.00 | 21,040.11 | 400,308 |
| 2025-07-31 | 45,800.00 | 47,450.00 | 45,550.00 | 47,000.00 | 21,975.23 | 365,745 |
| 2025-07-30 | 45,900.00 | 46,200.00 | 45,650.00 | 45,650.00 | 21,344.02 | 223,669 |
| 2025-07-29 | 45,500.00 | 46,300.00 | 45,400.00 | 45,850.00 | 21,437.53 | 209,018 |
| 2025-07-28 | 46,600.00 | 46,700.00 | 45,000.00 | 45,850.00 | 21,437.53 | 573,095 |
| 2025-07-25 | 48,400.00 | 48,400.00 | 47,400.00 | 47,450.00 | 22,185.63 | 217,898 |
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.