Chunil Express Co., Ltd. - 000650.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	359,500	368,000	368,000	448,500	326,000	645,180
December 23, 2025	276,000	360,000	360,000	360,000	257,000	310,741
December 22, 2025	308,500	277,000	277,000	309,000	254,000	120,248
December 19, 2025	420,000	318,500	318,500	422,500	309,000	178,902
December 18, 2025	434,000	434,000	434,000	434,000	434,000	0
December 17, 2025	426,500	434,000	434,000	465,000	395,000	136,139
December 16, 2025	431,000	426,000	426,000	468,000	412,000	191,876
December 15, 2025	428,000	421,000	421,000	482,000	385,500	238,119
December 12, 2025	457,000	412,000	412,000	467,000	404,500	173,046
December 11, 2025	356,000	457,500	457,500	469,500	347,000	548,147
December 10, 2025	395,000	361,500	361,500	409,500	336,000	180,899
December 09, 2025	392,000	380,500	380,500	407,500	355,000	213,852
December 08, 2025	402,000	368,000	368,000	428,000	345,000	135,262
December 05, 2025	401,500	413,000	413,000	470,000	349,000	545,397
December 04, 2025	490,000	376,500	376,500	518,000	369,000	583,918
December 03, 2025	380,000	399,000	399,000	399,000	353,500	111,974
December 02, 2025	256,000	307,000	307,000	307,000	246,000	156,712
December 01, 2025	236,500	236,500	236,500	236,500	236,500	0
November 28, 2025	236,500	236,500	236,500	236,500	203,000	293,779
November 27, 2025	121,000	182,200	182,200	182,200	121,000	180,679
November 26, 2025	140,200	140,200	140,200	140,200	140,200	0
November 25, 2025	140,200	140,200	140,200	140,200	140,200	10,535
November 24, 2025	107,900	107,900	107,900	107,900	102,100	70,180
November 21, 2025	83,000	83,000	83,000	83,000	83,000	8,488
November 20, 2025	63,900	63,900	63,900	63,900	63,900	9,545
November 19, 2025	40,000	49,200	49,200	49,200	40,000	15,708
November 18, 2025	36,950	37,850	37,850	37,850	36,900	202
November 17, 2025	37,300	37,100	37,100	37,650	37,100	107
November 14, 2025	38,050	37,600	37,600	38,050	37,250	48
November 13, 2025	37,800	38,050	38,050	38,050	37,400	100
November 12, 2025	38,000	37,950	37,950	38,000	37,400	18
November 11, 2025	37,800	37,850	37,850	38,700	37,350	166
November 10, 2025	37,850	37,800	37,800	38,275	37,150	2,050
November 07, 2025	37,100	37,100	37,100	37,200	37,050	97
November 06, 2025	36,950	37,600	37,600	38,000	36,850	288
November 05, 2025	37,150	36,850	36,850	37,450	36,800	90
November 04, 2025	36,850	37,300	37,300	37,500	36,850	121
November 03, 2025	37,200	36,900	36,900	37,650	36,900	162
October 31, 2025	37,950	37,200	37,200	38,700	37,200	564
October 30, 2025	38,500	38,200	38,200	38,500	37,600	422
October 29, 2025	38,750	38,550	38,550	38,900	37,500	287
October 28, 2025	38,550	38,900	38,900	38,900	38,550	65
October 27, 2025	38,900	38,500	38,500	40,700	38,450	331
October 24, 2025	39,600	38,700	38,700	39,600	38,650	104
October 23, 2025	38,900	38,750	38,750	38,950	38,450	76
October 22, 2025	39,200	38,700	38,700	39,250	38,500	129
October 21, 2025	39,050	38,750	38,750	41,000	38,500	1,083
October 20, 2025	39,600	39,050	39,050	43,850	39,050	5,317
October 17, 2025	39,650	39,900	39,900	39,950	39,600	94
October 16, 2025	40,150	39,900	39,900	40,150	39,650	91
October 15, 2025	39,650	39,750	39,750	40,000	39,650	29
October 14, 2025	39,750	39,650	39,650	39,750	39,500	126
October 13, 2025	39,300	39,650	39,650	39,700	39,150	44
October 10, 2025	40,100	39,700	39,700	40,100	39,300	221
October 02, 2025	40,150	40,100	40,100	40,150	39,800	189
October 01, 2025	40,150	40,250	40,250	40,300	39,850	40
September 30, 2025	40,150	39,800	39,800	40,300	39,800	6,489
September 29, 2025	40,300	40,150	40,150	41,500	40,100	872
September 26, 2025	40,300	40,200	40,200	40,800	39,950	193
September 25, 2025	40,350	40,550	40,550	41,100	40,250	321

Chunil Express Co., Ltd. (000650.KS) KSC