Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 53,900.00 | 55,400.00 | 53,400.00 | 54,700.00 | 25,575.42 | 596,166 |
| 2025-04-23 | 55,200.00 | 55,700.00 | 53,100.00 | 53,400.00 | 24,967.60 | 837,723 |
| 2025-04-22 | 53,000.00 | 54,700.00 | 52,500.00 | 54,300.00 | 25,388.40 | 471,565 |
| 2025-04-21 | 54,900.00 | 55,700.00 | 53,100.00 | 53,400.00 | 24,967.60 | 415,933 |
| 2025-04-18 | 53,700.00 | 54,200.00 | 52,800.00 | 54,000.00 | 25,248.13 | 468,402 |
| 2025-04-17 | 52,100.00 | 54,400.00 | 52,100.00 | 53,500.00 | 25,014.35 | 468,145 |
| 2025-04-16 | 55,200.00 | 56,200.00 | 51,900.00 | 52,500.00 | 24,546.79 | 907,703 |
| 2025-04-15 | 54,600.00 | 54,700.00 | 52,900.00 | 53,800.00 | 25,154.62 | 837,299 |
| 2025-04-14 | 51,000.00 | 54,000.00 | 49,900.00 | 53,700.00 | 25,107.86 | 1,327,664 |
| 2025-04-11 | 44,500.00 | 49,450.00 | 44,250.00 | 49,450.00 | 23,120.74 | 1,101,551 |
| 2025-04-10 | 45,750.00 | 46,100.00 | 44,500.00 | 45,200.00 | 21,133.62 | 555,758 |
| 2025-04-09 | 43,150.00 | 45,700.00 | 42,450.00 | 43,250.00 | 20,221.88 | 574,930 |
| 2025-04-08 | 46,350.00 | 46,650.00 | 44,100.00 | 44,150.00 | 20,642.69 | 542,217 |
| 2025-04-07 | 45,950.00 | 46,950.00 | 45,300.00 | 45,300.00 | 21,180.38 | 488,335 |
| 2025-04-04 | 48,050.00 | 49,600.00 | 46,850.00 | 48,600.00 | 22,723.32 | 584,366 |
| 2025-04-03 | 46,300.00 | 48,750.00 | 45,500.00 | 48,650.00 | 22,746.70 | 534,199 |
| 2025-04-02 | 50,100.00 | 50,100.00 | 46,750.00 | 47,950.00 | 22,419.41 | 819,680 |
| 2025-04-01 | 50,100.00 | 51,300.00 | 49,450.00 | 49,550.00 | 23,167.50 | 748,987 |
| 2025-03-31 | 51,000.00 | 51,800.00 | 48,750.00 | 49,300.00 | 23,050.61 | 989,674 |
| 2025-03-28 | 55,900.00 | 56,000.00 | 52,300.00 | 52,700.00 | 24,640.31 | 543,481 |
| 2025-03-27 | 57,400.00 | 58,400.00 | 55,600.00 | 55,600.00 | 25,996.22 | 508,283 |
| 2025-03-26 | 55,900.00 | 58,900.00 | 55,900.00 | 57,900.00 | 27,071.61 | 1,091,360 |
| 2025-03-25 | 54,600.00 | 56,800.00 | 54,600.00 | 55,200.00 | 25,809.20 | 664,442 |
| 2025-03-24 | 53,600.00 | 55,100.00 | 53,200.00 | 54,100.00 | 25,294.89 | 333,696 |
| 2025-03-21 | 56,200.00 | 57,400.00 | 53,400.00 | 54,200.00 | 25,341.64 | 1,067,421 |
| 2025-03-20 | 59,200.00 | 59,600.00 | 56,200.00 | 56,600.00 | 26,463.78 | 917,636 |
| 2025-03-19 | 58,900.00 | 60,400.00 | 57,600.00 | 59,700.00 | 27,913.21 | 1,131,025 |
| 2025-03-18 | 55,600.00 | 59,800.00 | 54,200.00 | 59,600.00 | 27,866.46 | 2,652,101 |
| 2025-03-17 | 55,100.00 | 55,200.00 | 53,200.00 | 54,600.00 | 25,528.67 | 697,205 |
| 2025-03-14 | 52,800.00 | 55,700.00 | 51,600.00 | 55,000.00 | 25,715.69 | 977,374 |
| 2025-03-13 | 53,700.00 | 54,300.00 | 52,300.00 | 52,400.00 | 24,500.04 | 650,537 |
| 2025-03-12 | 52,800.00 | 53,900.00 | 52,400.00 | 53,600.00 | 25,061.11 | 589,285 |
| 2025-03-11 | 50,400.00 | 52,400.00 | 50,300.00 | 52,400.00 | 24,500.04 | 763,544 |
| 2025-03-10 | 51,800.00 | 54,000.00 | 51,500.00 | 53,000.00 | 24,780.57 | 1,242,875 |
| 2025-03-07 | 53,200.00 | 55,200.00 | 50,900.00 | 51,400.00 | 24,032.48 | 1,992,936 |
| 2025-03-06 | 59,900.00 | 60,000.00 | 54,000.00 | 54,300.00 | 25,388.40 | 2,731,678 |
| 2025-03-05 | 60,500.00 | 61,600.00 | 59,300.00 | 59,900.00 | 28,006.72 | 723,987 |
| 2025-03-04 | 59,800.00 | 61,800.00 | 58,500.00 | 60,300.00 | 28,193.75 | 675,548 |
| 2025-02-28 | 62,100.00 | 62,600.00 | 60,200.00 | 61,200.00 | 28,614.55 | 1,033,012 |
| 2025-02-27 | 64,400.00 | 64,500.00 | 63,200.00 | 63,800.00 | 29,830.20 | 616,873 |
| 2025-02-26 | 63,200.00 | 64,300.00 | 62,500.00 | 63,500.00 | 29,689.93 | 667,894 |
| 2025-02-25 | 61,200.00 | 63,600.00 | 60,700.00 | 63,200.00 | 29,549.67 | 895,046 |
| 2025-02-24 | 61,500.00 | 62,600.00 | 61,200.00 | 61,700.00 | 28,848.33 | 890,576 |
| 2025-02-21 | 62,600.00 | 64,800.00 | 62,600.00 | 62,900.00 | 29,409.40 | 889,473 |
| 2025-02-20 | 65,300.00 | 65,400.00 | 62,500.00 | 62,600.00 | 29,269.13 | 2,127,648 |
| 2025-02-19 | 66,400.00 | 67,900.00 | 65,100.00 | 66,000.00 | 30,858.83 | 2,577,556 |
| 2025-02-18 | 72,700.00 | 72,700.00 | 64,900.00 | 64,900.00 | 30,344.51 | 4,581,357 |
| 2025-02-17 | 68,800.00 | 72,300.00 | 68,200.00 | 72,200.00 | 33,757.69 | 3,835,404 |
| 2025-02-14 | 68,100.00 | 68,800.00 | 66,900.00 | 67,000.00 | 31,326.39 | 1,317,109 |
| 2025-02-13 | 70,100.00 | 70,400.00 | 67,000.00 | 67,600.00 | 31,606.92 | 2,095,669 |
| 2025-02-12 | 68,800.00 | 71,200.00 | 65,800.00 | 71,000.00 | 33,196.62 | 1,915,696 |
| 2025-02-11 | 68,300.00 | 70,400.00 | 67,100.00 | 68,800.00 | 32,167.99 | 1,652,484 |
| 2025-02-10 | 69,700.00 | 70,000.00 | 67,100.00 | 68,500.00 | 32,027.72 | 1,622,592 |
| 2025-02-07 | 71,200.00 | 72,700.00 | 70,100.00 | 71,200.00 | 33,290.13 | 1,633,511 |
| 2025-02-06 | 72,000.00 | 77,100.00 | 71,000.00 | 72,400.00 | 33,851.20 | 5,895,352 |
| 2025-02-05 | 70,200.00 | 71,400.00 | 68,200.00 | 70,900.00 | 33,149.86 | 2,175,670 |
| 2025-02-04 | 65,700.00 | 71,900.00 | 65,200.00 | 69,700.00 | 32,588.79 | 4,528,056 |
| 2025-02-03 | 66,700.00 | 67,200.00 | 63,400.00 | 64,300.00 | 30,063.98 | 2,050,304 |
| 2025-01-31 | 73,600.00 | 75,300.00 | 63,100.00 | 68,300.00 | 31,934.21 | 6,569,478 |
| 2025-01-24 | 71,600.00 | 72,900.00 | 68,700.00 | 71,400.00 | 33,383.64 | 3,627,291 |
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.