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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	40,350	40,250	40,250	40,400	40,150	74
September 23, 2025	40,300	40,350	40,350	41,050	40,300	69
September 22, 2025	40,500	40,650	40,650	41,100	40,400	79
September 19, 2025	41,400	40,500	40,500	41,400	40,350	184
September 18, 2025	40,550	41,150	41,150	41,200	40,550	40
September 17, 2025	41,400	40,550	40,550	41,400	40,050	89
September 16, 2025	41,400	40,500	40,500	41,400	40,500	213
September 15, 2025	40,950	41,100	41,100	41,350	40,950	30
September 12, 2025	41,650	40,950	40,950	41,650	40,200	108
September 11, 2025	40,900	41,000	41,000	41,000	40,850	221
September 10, 2025	40,550	40,700	40,700	41,200	40,400	145
September 09, 2025	40,600	40,550	40,550	41,400	40,550	40
September 08, 2025	40,650	40,500	40,500	40,750	40,200	99
September 05, 2025	40,950	41,000	41,000	41,000	40,550	73

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