Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 67,000.00 | 72,500.00 | 66,200.00 | 70,400.00 | 32,916.08 | 7,208,002 |
| 2025-01-22 | 67,600.00 | 68,800.00 | 65,700.00 | 66,100.00 | 30,905.58 | 2,217,862 |
| 2025-01-21 | 62,800.00 | 68,900.00 | 62,600.00 | 66,300.00 | 30,999.10 | 4,770,093 |
| 2025-01-20 | 61,100.00 | 63,300.00 | 60,000.00 | 62,400.00 | 29,175.62 | 1,375,778 |
| 2025-01-17 | 64,700.00 | 64,700.00 | 60,700.00 | 61,000.00 | 28,521.04 | 2,015,776 |
| 2025-01-16 | 64,300.00 | 65,900.00 | 63,600.00 | 64,500.00 | 30,157.49 | 1,402,314 |
| 2025-01-15 | 64,400.00 | 64,500.00 | 62,600.00 | 63,400.00 | 29,643.18 | 1,039,208 |
| 2025-01-14 | 64,800.00 | 65,900.00 | 62,800.00 | 64,100.00 | 29,970.47 | 1,185,573 |
| 2025-01-13 | 64,900.00 | 66,500.00 | 64,000.00 | 64,500.00 | 30,157.49 | 1,241,852 |
| 2025-01-10 | 68,500.00 | 70,200.00 | 66,000.00 | 66,300.00 | 30,999.10 | 1,448,520 |
| 2025-01-09 | 67,300.00 | 69,300.00 | 65,300.00 | 69,200.00 | 32,355.01 | 1,653,564 |
| 2025-01-08 | 68,600.00 | 69,700.00 | 67,200.00 | 67,300.00 | 31,466.65 | 1,333,015 |
| 2025-01-07 | 67,700.00 | 70,800.00 | 66,900.00 | 69,200.00 | 32,355.01 | 2,951,636 |
| 2025-01-06 | 68,000.00 | 68,000.00 | 65,700.00 | 67,700.00 | 31,653.68 | 1,524,936 |
| 2025-01-03 | 65,900.00 | 66,500.00 | 63,700.00 | 66,300.00 | 30,999.10 | 1,811,277 |
| 2025-01-02 | 64,400.00 | 67,100.00 | 63,200.00 | 65,600.00 | 30,671.80 | 2,186,439 |
| 2024-12-30 | 60,300.00 | 64,500.00 | 58,300.00 | 63,800.00 | 29,830.20 | 1,924,221 |
| 2024-12-27 | 62,500.00 | 63,400.00 | 60,000.00 | 61,200.00 | 28,614.55 | 2,321,569 |
| 2024-12-26 | 65,100.00 | 66,700.00 | 62,300.00 | 63,100.00 | 29,502.91 | 2,949,812 |
| 2024-12-24 | 62,200.00 | 65,600.00 | 61,300.00 | 62,700.00 | 29,315.89 | 3,313,632 |
| 2024-12-23 | 62,300.00 | 63,500.00 | 60,500.00 | 62,200.00 | 29,082.11 | 3,159,608 |
| 2024-12-20 | 71,400.00 | 71,400.00 | 60,300.00 | 62,900.00 | 29,409.40 | 8,274,963 |
| 2024-12-19 | 73,200.00 | 77,900.00 | 70,500.00 | 71,400.00 | 33,383.64 | 5,900,660 |
| 2024-12-18 | 79,000.00 | 80,700.00 | 74,600.00 | 75,200.00 | 35,160.36 | 8,316,108 |
| 2024-12-17 | 82,000.00 | 85,800.00 | 79,600.00 | 83,800.00 | 39,181.36 | 4,521,717 |
| 2024-12-16 | 77,800.00 | 83,800.00 | 77,300.00 | 82,800.00 | 38,713.80 | 6,937,676 |
| 2024-12-13 | 76,500.00 | 80,500.00 | 75,900.00 | 77,200.00 | 36,095.48 | 7,658,954 |
| 2024-12-12 | 75,300.00 | 80,500.00 | 73,800.00 | 74,500.00 | 34,833.07 | 6,598,099 |
| 2024-12-11 | 77,300.00 | 80,200.00 | 74,400.00 | 75,200.00 | 35,160.36 | 5,434,246 |
| 2024-12-10 | 65,700.00 | 78,900.00 | 64,500.00 | 78,000.00 | 36,469.52 | 13,675,044 |
| 2024-12-09 | 62,700.00 | 65,700.00 | 62,100.00 | 65,300.00 | 30,531.54 | 4,165,026 |
| 2024-12-06 | 62,000.00 | 65,300.00 | 59,500.00 | 64,300.00 | 30,063.98 | 5,163,980 |
| 2024-12-05 | 64,000.00 | 68,400.00 | 61,700.00 | 62,000.00 | 28,988.60 | 9,257,271 |
| 2024-12-04 | 61,000.00 | 62,600.00 | 59,100.00 | 60,400.00 | 28,240.50 | 3,707,226 |
| 2024-12-03 | 63,900.00 | 64,800.00 | 59,900.00 | 62,600.00 | 29,269.13 | 5,584,050 |
| 2024-12-02 | 67,800.00 | 73,000.00 | 63,100.00 | 64,500.00 | 30,157.49 | 6,704,283 |
| 2024-11-29 | 66,000.00 | 69,200.00 | 64,700.00 | 68,000.00 | 31,793.94 | 3,646,782 |
| 2024-11-28 | 70,000.00 | 71,000.00 | 66,100.00 | 67,000.00 | 31,326.39 | 3,966,137 |
| 2024-11-27 | 68,300.00 | 73,600.00 | 67,700.00 | 70,000.00 | 32,729.06 | 7,590,297 |
| 2024-11-26 | 67,700.00 | 70,900.00 | 64,700.00 | 69,500.00 | 32,495.28 | 10,906,202 |
| 2024-11-25 | 57,500.00 | 67,800.00 | 56,300.00 | 67,500.00 | 31,560.16 | 13,906,031 |
| 2024-11-22 | 55,900.00 | 58,200.00 | 52,500.00 | 55,000.00 | 25,715.69 | 5,433,407 |
| 2024-11-21 | 65,700.00 | 67,100.00 | 54,300.00 | 54,900.00 | 25,668.93 | 11,499,003 |
| 2024-11-20 | 63,000.00 | 65,500.00 | 61,500.00 | 64,500.00 | 30,157.49 | 4,870,767 |
| 2024-11-19 | 63,500.00 | 66,900.00 | 61,400.00 | 64,400.00 | 30,110.74 | 12,731,843 |
| 2024-11-18 | 54,400.00 | 62,600.00 | 51,900.00 | 61,300.00 | 28,661.31 | 18,931,728 |
| 2024-11-15 | 42,300.00 | 48,200.00 | 42,100.00 | 48,200.00 | 22,536.30 | 3,931,979 |
| 2024-11-14 | 41,200.00 | 43,750.00 | 40,750.00 | 43,100.00 | 20,151.75 | 2,119,951 |
| 2024-11-13 | 42,050.00 | 43,400.00 | 40,350.00 | 40,400.00 | 18,889.34 | 1,933,709 |
| 2024-11-12 | 40,300.00 | 43,000.00 | 38,400.00 | 41,800.00 | 19,543.92 | 1,514,663 |
| 2024-11-11 | 41,000.00 | 43,000.00 | 39,600.00 | 40,150.00 | 18,772.45 | 1,642,958 |
| 2024-11-08 | 39,850.00 | 40,400.00 | 39,250.00 | 39,800.00 | 18,608.81 | 445,057 |
| 2024-11-07 | 40,500.00 | 41,000.00 | 38,650.00 | 39,000.00 | 18,234.76 | 546,704 |
| 2024-11-06 | 41,200.00 | 42,450.00 | 39,550.00 | 40,050.00 | 18,725.70 | 721,592 |
| 2024-11-05 | 40,150.00 | 43,750.00 | 40,100.00 | 40,800.00 | 19,076.37 | 1,578,414 |
| 2024-11-04 | 40,900.00 | 41,600.00 | 39,400.00 | 40,450.00 | 18,912.72 | 695,368 |
| 2024-11-01 | 39,700.00 | 40,500.00 | 38,850.00 | 40,400.00 | 18,889.34 | 361,602 |
| 2024-10-31 | 38,900.00 | 40,000.00 | 38,200.00 | 39,750.00 | 18,585.43 | 366,812 |
| 2024-10-30 | 38,450.00 | 39,650.00 | 37,950.00 | 39,000.00 | 18,234.76 | 353,244 |
| 2024-10-29 | 38,000.00 | 38,450.00 | 37,200.00 | 38,450.00 | 17,977.61 | 317,715 |
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.