Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 48,250.00 | 48,800.00 | 47,800.00 | 47,950.00 | 22,419.41 | 294,190 |
| 2025-07-23 | 49,200.00 | 49,550.00 | 47,750.00 | 48,000.00 | 22,442.78 | 275,341 |
| 2025-07-22 | 50,700.00 | 50,900.00 | 48,250.00 | 48,900.00 | 22,863.59 | 711,165 |
| 2025-07-21 | 48,400.00 | 48,750.00 | 47,750.00 | 48,650.00 | 22,746.70 | 306,289 |
| 2025-07-18 | 47,350.00 | 48,800.00 | 46,700.00 | 48,750.00 | 22,793.45 | 589,533 |
| 2025-07-17 | 46,500.00 | 48,050.00 | 45,850.00 | 47,550.00 | 22,232.38 | 430,404 |
| 2025-07-16 | 46,950.00 | 47,050.00 | 46,150.00 | 46,250.00 | 21,624.56 | 295,980 |
| 2025-07-15 | 46,400.00 | 46,950.00 | 46,250.00 | 46,750.00 | 21,858.34 | 222,176 |
| 2025-07-14 | 47,950.00 | 48,000.00 | 46,200.00 | 46,300.00 | 21,647.94 | 472,023 |
| 2025-07-11 | 47,950.00 | 48,100.00 | 46,950.00 | 47,700.00 | 22,302.52 | 398,926 |
| 2025-07-10 | 48,600.00 | 48,600.00 | 47,750.00 | 47,800.00 | 22,349.27 | 387,105 |
| 2025-07-09 | 48,650.00 | 48,700.00 | 47,650.00 | 48,100.00 | 22,489.54 | 437,980 |
| 2025-07-08 | 48,550.00 | 49,550.00 | 48,100.00 | 49,100.00 | 22,957.10 | 451,561 |
| 2025-07-07 | 49,100.00 | 49,950.00 | 48,550.00 | 48,950.00 | 22,886.96 | 587,467 |
| 2025-07-04 | 53,300.00 | 53,300.00 | 49,950.00 | 50,000.00 | 23,377.90 | 988,419 |
| 2025-07-03 | 53,100.00 | 53,200.00 | 52,100.00 | 52,600.00 | 24,593.55 | 524,718 |
| 2025-07-02 | 60,600.00 | 60,700.00 | 52,100.00 | 52,300.00 | 24,453.28 | 3,049,036 |
| 2025-07-01 | 57,300.00 | 58,400.00 | 55,900.00 | 57,000.00 | 26,650.81 | 1,176,057 |
| 2025-06-30 | 53,700.00 | 58,300.00 | 51,800.00 | 57,600.00 | 26,931.34 | 2,310,289 |
| 2025-06-27 | 51,300.00 | 54,300.00 | 50,700.00 | 53,000.00 | 24,780.57 | 1,115,881 |
| 2025-06-26 | 53,100.00 | 53,100.00 | 50,400.00 | 51,700.00 | 24,172.75 | 746,019 |
| 2025-06-25 | 53,200.00 | 54,100.00 | 51,900.00 | 52,700.00 | 24,640.31 | 679,772 |
| 2025-06-24 | 55,200.00 | 55,200.00 | 52,100.00 | 53,700.00 | 25,107.86 | 1,426,279 |
| 2025-06-23 | 45,750.00 | 52,900.00 | 44,950.00 | 52,800.00 | 24,687.06 | 3,314,329 |
| 2025-06-20 | 46,950.00 | 48,850.00 | 45,500.00 | 47,000.00 | 21,975.23 | 2,049,048 |
| 2025-06-19 | 44,600.00 | 47,600.00 | 43,250.00 | 47,050.00 | 21,998.60 | 1,268,812 |
| 2025-06-18 | 44,200.00 | 44,350.00 | 43,800.00 | 44,150.00 | 20,642.69 | 473,426 |
| 2025-06-17 | 45,400.00 | 45,600.00 | 44,100.00 | 44,500.00 | 20,806.33 | 406,544 |
| 2025-06-16 | 44,950.00 | 45,200.00 | 44,100.00 | 44,900.00 | 20,993.35 | 437,747 |
| 2025-06-13 | 46,550.00 | 47,100.00 | 44,250.00 | 45,350.00 | 21,203.76 | 812,387 |
| 2025-06-12 | 48,350.00 | 48,350.00 | 46,150.00 | 46,300.00 | 21,647.94 | 1,196,384 |
| 2025-06-11 | 48,850.00 | 49,150.00 | 48,000.00 | 48,300.00 | 22,583.05 | 516,920 |
| 2025-06-10 | 50,900.00 | 51,000.00 | 48,450.00 | 48,650.00 | 22,746.70 | 789,006 |
| 2025-06-09 | 49,600.00 | 51,500.00 | 49,300.00 | 50,400.00 | 23,564.92 | 953,270 |
| 2025-06-05 | 48,600.00 | 49,700.00 | 47,600.00 | 48,400.00 | 22,629.81 | 501,465 |
| 2025-06-04 | 48,000.00 | 49,000.00 | 47,950.00 | 48,350.00 | 22,606.43 | 551,313 |
| 2025-06-02 | 47,650.00 | 47,650.00 | 46,750.00 | 47,000.00 | 21,975.23 | 341,014 |
| 2025-05-30 | 48,350.00 | 48,600.00 | 47,350.00 | 47,650.00 | 22,279.14 | 328,505 |
| 2025-05-29 | 48,400.00 | 48,550.00 | 47,650.00 | 48,100.00 | 22,489.54 | 262,412 |
| 2025-05-28 | 49,500.00 | 49,600.00 | 47,700.00 | 47,800.00 | 22,349.27 | 456,957 |
| 2025-05-27 | 49,400.00 | 49,400.00 | 47,550.00 | 48,750.00 | 22,793.45 | 426,020 |
| 2025-05-26 | 46,750.00 | 48,350.00 | 46,700.00 | 47,950.00 | 22,419.41 | 392,565 |
| 2025-05-23 | 47,100.00 | 47,350.00 | 45,550.00 | 46,600.00 | 21,788.20 | 324,424 |
| 2025-05-22 | 48,250.00 | 48,600.00 | 46,400.00 | 46,500.00 | 21,741.45 | 478,747 |
| 2025-05-21 | 47,950.00 | 49,400.00 | 47,700.00 | 48,350.00 | 22,606.43 | 441,473 |
| 2025-05-20 | 48,100.00 | 48,800.00 | 47,500.00 | 47,950.00 | 22,419.41 | 405,862 |
| 2025-05-19 | 47,550.00 | 47,900.00 | 47,000.00 | 47,150.00 | 22,045.36 | 421,073 |
| 2025-05-16 | 49,550.00 | 49,600.00 | 47,450.00 | 48,250.00 | 22,559.67 | 765,176 |
| 2025-05-15 | 50,200.00 | 50,500.00 | 48,750.00 | 49,700.00 | 23,237.63 | 683,203 |
| 2025-05-14 | 53,900.00 | 53,900.00 | 48,150.00 | 50,200.00 | 23,471.41 | 3,393,126 |
| 2025-05-13 | 53,700.00 | 55,100.00 | 53,200.00 | 54,400.00 | 25,435.16 | 672,915 |
| 2025-05-12 | 52,400.00 | 54,200.00 | 51,800.00 | 52,400.00 | 24,500.04 | 473,150 |
| 2025-05-09 | 52,600.00 | 53,700.00 | 51,500.00 | 51,800.00 | 24,219.50 | 591,924 |
| 2025-05-08 | 52,200.00 | 53,900.00 | 51,300.00 | 51,500.00 | 24,079.24 | 514,026 |
| 2025-05-07 | 53,100.00 | 53,500.00 | 51,200.00 | 52,000.00 | 24,313.02 | 313,615 |
| 2025-05-02 | 52,200.00 | 53,200.00 | 51,800.00 | 52,900.00 | 24,733.82 | 253,226 |
| 2025-04-30 | 53,300.00 | 53,700.00 | 51,200.00 | 51,700.00 | 24,172.75 | 614,670 |
| 2025-04-29 | 53,200.00 | 53,800.00 | 52,800.00 | 53,700.00 | 25,107.86 | 350,662 |
| 2025-04-28 | 54,200.00 | 54,600.00 | 52,900.00 | 53,200.00 | 24,874.09 | 367,323 |
| 2025-04-25 | 54,300.00 | 56,400.00 | 54,000.00 | 54,100.00 | 25,294.89 | 639,326 |
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.