Lunit Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 38,000.00 | 38,450.00 | 37,200.00 | 38,450.00 | 17,977.61 | 317,715 |
| 2024-10-28 | 37,650.00 | 38,100.00 | 37,600.00 | 37,950.00 | 17,743.83 | 236,377 |
| 2024-10-25 | 38,050.00 | 38,400.00 | 37,400.00 | 37,750.00 | 17,650.31 | 305,282 |
| 2024-10-24 | 39,050.00 | 39,450.00 | 38,050.00 | 38,050.00 | 17,790.58 | 311,247 |
| 2024-10-23 | 38,900.00 | 39,850.00 | 38,200.00 | 39,600.00 | 18,515.30 | 292,629 |
| 2024-10-22 | 40,300.00 | 40,300.00 | 38,600.00 | 38,750.00 | 18,117.87 | 418,442 |
| 2024-10-21 | 38,650.00 | 40,450.00 | 38,500.00 | 40,300.00 | 18,842.59 | 417,908 |
| 2024-10-18 | 40,500.00 | 40,500.00 | 38,450.00 | 38,750.00 | 18,117.87 | 636,909 |
| 2024-10-17 | 40,200.00 | 41,000.00 | 39,650.00 | 40,500.00 | 18,936.10 | 418,365 |
| 2024-10-16 | 40,800.00 | 40,850.00 | 39,750.00 | 40,400.00 | 18,889.34 | 412,308 |
| 2024-10-15 | 41,600.00 | 41,800.00 | 40,650.00 | 40,800.00 | 19,076.37 | 411,534 |
| 2024-10-14 | 40,150.00 | 41,150.00 | 39,450.00 | 40,950.00 | 19,146.50 | 484,712 |
| 2024-10-11 | 41,150.00 | 41,650.00 | 40,250.00 | 40,450.00 | 18,912.72 | 355,111 |
| 2024-10-10 | 41,200.00 | 41,750.00 | 40,250.00 | 40,800.00 | 19,076.37 | 541,873 |
| 2024-10-08 | 42,800.00 | 43,800.00 | 40,950.00 | 41,150.00 | 19,240.01 | 770,401 |
| 2024-10-07 | 43,300.00 | 43,600.00 | 41,900.00 | 42,100.00 | 19,684.19 | 679,030 |
| 2024-10-04 | 43,600.00 | 44,700.00 | 42,900.00 | 43,000.00 | 20,104.99 | 649,607 |
| 2024-10-02 | 42,100.00 | 44,150.00 | 41,500.00 | 43,650.00 | 20,408.91 | 601,846 |
| 2024-09-30 | 42,350.00 | 44,000.00 | 41,800.00 | 43,000.00 | 20,104.99 | 698,448 |
| 2024-09-27 | 44,700.00 | 44,950.00 | 42,250.00 | 42,250.00 | 19,754.33 | 722,488 |
| 2024-09-26 | 44,650.00 | 44,650.00 | 43,550.00 | 44,100.00 | 20,619.31 | 599,979 |
| 2024-09-25 | 44,200.00 | 47,800.00 | 43,000.00 | 43,800.00 | 20,479.04 | 2,587,241 |
| 2024-09-24 | 44,000.00 | 44,450.00 | 42,650.00 | 43,950.00 | 20,549.17 | 652,663 |
| 2024-09-23 | 43,550.00 | 45,300.00 | 43,100.00 | 43,500.00 | 20,338.77 | 1,173,042 |
| 2024-09-20 | 41,900.00 | 44,600.00 | 41,200.00 | 43,900.00 | 20,525.80 | 1,530,527 |
| 2024-09-19 | 41,250.00 | 42,200.00 | 40,300.00 | 41,950.00 | 19,614.06 | 568,152 |
| 2024-09-13 | 43,950.00 | 44,050.00 | 40,700.00 | 41,250.00 | 19,286.77 | 1,134,995 |
| 2024-09-12 | 42,500.00 | 43,450.00 | 42,000.00 | 42,800.00 | 20,011.48 | 1,034,539 |
| 2024-09-11 | 42,100.00 | 44,050.00 | 41,350.00 | 42,700.00 | 19,964.73 | 2,085,463 |
| 2024-09-10 | 41,050.00 | 44,500.00 | 40,300.00 | 41,750.00 | 19,520.55 | 7,379,899 |
| 2024-09-09 | 35,000.00 | 36,150.00 | 34,550.00 | 36,100.00 | 16,878.84 | 443,104 |
| 2024-09-06 | 37,300.00 | 37,550.00 | 35,450.00 | 35,850.00 | 16,761.95 | 631,032 |
| 2024-09-05 | 38,650.00 | 38,700.00 | 36,300.00 | 37,600.00 | 17,580.18 | 619,100 |
| 2024-09-04 | 39,050.00 | 39,500.00 | 37,700.00 | 38,000.00 | 17,767.20 | 1,098,642 |
| 2024-09-03 | 42,100.00 | 43,650.00 | 40,500.00 | 40,750.00 | 19,052.99 | 821,941 |
| 2024-09-02 | 43,800.00 | 43,800.00 | 41,300.00 | 42,050.00 | 19,660.81 | 657,065 |
| 2024-08-30 | 42,250.00 | 43,550.00 | 41,300.00 | 43,550.00 | 20,362.15 | 693,743 |
| 2024-08-29 | 43,150.00 | 43,950.00 | 42,250.00 | 42,850.00 | 20,034.86 | 882,842 |
| 2024-08-28 | 43,750.00 | 44,550.00 | 41,900.00 | 42,600.00 | 19,917.97 | 1,214,414 |
| 2024-08-27 | 46,500.00 | 47,350.00 | 43,550.00 | 43,550.00 | 20,362.15 | 3,162,132 |
| 2024-08-26 | 47,000.00 | 49,300.00 | 47,000.00 | 48,350.00 | 22,606.43 | 1,851,313 |
| 2024-08-23 | 46,300.00 | 47,550.00 | 45,400.00 | 46,200.00 | 21,601.18 | 1,429,483 |
| 2024-08-22 | 44,250.00 | 49,850.00 | 43,650.00 | 47,150.00 | 22,045.36 | 6,334,029 |
| 2024-08-21 | 42,250.00 | 43,700.00 | 41,250.00 | 42,950.00 | 20,081.62 | 1,344,956 |
| 2024-08-20 | 38,100.00 | 44,450.00 | 37,750.00 | 41,900.00 | 19,590.68 | 3,547,333 |
| 2024-08-19 | 37,500.00 | 39,300.00 | 36,750.00 | 37,900.00 | 17,720.45 | 987,587 |
| 2024-08-16 | 37,150.00 | 37,450.00 | 36,500.00 | 36,650.00 | 17,136.00 | 544,574 |
| 2024-08-14 | 37,150.00 | 38,150.00 | 35,600.00 | 36,150.00 | 16,902.22 | 995,006 |
| 2024-08-13 | 37,350.00 | 37,350.00 | 35,250.00 | 35,400.00 | 16,551.55 | 736,706 |
| 2024-08-12 | 34,800.00 | 39,950.00 | 34,150.00 | 37,350.00 | 17,463.29 | 2,810,791 |
| 2024-08-09 | 34,000.00 | 34,950.00 | 33,400.00 | 33,600.00 | 15,709.95 | 377,262 |
| 2024-08-08 | 32,400.00 | 33,500.00 | 32,150.00 | 33,100.00 | 15,476.17 | 385,415 |
| 2024-08-07 | 33,700.00 | 35,000.00 | 32,950.00 | 33,050.00 | 15,452.79 | 723,115 |
| 2024-08-06 | 32,100.00 | 34,200.00 | 32,100.00 | 33,650.00 | 15,733.33 | 767,669 |
| 2024-08-05 | 36,100.00 | 36,350.00 | 31,000.00 | 32,000.00 | 14,961.86 | 1,094,117 |
| 2024-08-02 | 38,950.00 | 39,000.00 | 37,000.00 | 37,300.00 | 17,439.91 | 626,793 |
| 2024-08-01 | 39,700.00 | 40,400.00 | 39,250.00 | 39,350.00 | 18,398.41 | 334,388 |
| 2024-07-31 | 40,150.00 | 40,150.00 | 38,300.00 | 39,100.00 | 18,281.52 | 582,777 |
| 2024-07-30 | 40,300.00 | 42,400.00 | 40,300.00 | 40,550.00 | 18,959.48 | 363,647 |
| 2024-07-29 | 40,350.00 | 40,950.00 | 39,800.00 | 40,800.00 | 19,076.37 | 371,295 |
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.