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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	41,150	41,000	41,000	41,450	41,000	75
September 03, 2025	41,550	41,700	41,700	41,800	41,000	226
September 02, 2025	42,000	41,550	41,550	42,000	41,050	44
September 01, 2025	42,300	41,500	41,500	42,300	40,650	40
August 29, 2025	40,950	41,500	41,500	42,900	40,900	109
August 28, 2025	41,550	41,500	41,500	41,550	41,100	31
August 27, 2025	40,850	41,600	41,600	41,800	40,800	70
August 26, 2025	41,500	41,350	41,350	41,500	39,600	196
August 25, 2025	42,200	41,400	41,400	42,200	41,350	128
August 22, 2025	42,100	41,900	41,900	42,100	41,400	14
August 21, 2025	41,100	41,950	41,950	42,000	41,100	16
August 20, 2025	41,100	41,650	41,650	41,800	40,500	34
August 19, 2025	41,300	41,250	41,250	42,300	41,150	168
August 18, 2025	41,850	41,550	41,550	42,200	41,550	33
August 14, 2025	42,000	41,850	41,850	42,650	41,550	85
August 13, 2025	42,400	42,000	42,000	42,400	40,900	112
August 12, 2025	41,700	41,350	41,350	42,900	41,150	369
August 11, 2025	41,800	41,700	41,700	42,200	41,300	112
August 08, 2025	41,000	41,850	41,850	41,900	41,000	152
August 07, 2025	41,400	41,350	41,350	41,850	40,900	26
August 06, 2025	41,100	41,300	41,300	41,350	40,850	173
August 05, 2025	42,300	41,300	41,300	42,300	41,300	79
August 04, 2025	42,800	41,150	41,150	42,900	41,050	670
August 01, 2025	42,900	42,550	42,550	42,900	42,250	40
July 31, 2025	43,000	42,650	42,650	43,350	42,300	119
July 30, 2025	42,500	42,600	42,600	42,850	42,200	77
July 29, 2025	43,400	42,500	42,500	43,450	42,350	202
July 28, 2025	42,800	42,550	42,550	43,350	42,450	254
July 25, 2025	43,400	42,800	42,800	43,400	42,450	52
July 24, 2025	42,200	42,800	42,800	43,550	42,200	136
July 23, 2025	42,150	42,700	42,700	43,300	42,150	50
July 22, 2025	42,900	42,750	42,750	42,900	42,300	208
July 21, 2025	43,000	43,000	43,000	43,400	42,050	66
July 18, 2025	42,100	42,050	42,050	44,000	42,000	799
July 17, 2025	42,600	42,400	42,400	43,000	42,050	171
July 16, 2025	43,000	43,050	43,050	43,050	41,850	264
July 15, 2025	41,650	42,400	42,400	42,950	41,650	119
July 14, 2025	41,850	42,200	42,200	42,300	41,450	408
July 11, 2025	42,200	41,800	41,800	43,250	41,700	605
July 10, 2025	42,200	42,150	42,150	43,400	42,000	461
July 09, 2025	42,850	42,200	42,200	44,700	42,200	750
July 08, 2025	43,800	43,350	43,350	43,800	42,600	138
July 07, 2025	43,350	42,950	42,950	44,200	42,650	150
July 04, 2025	43,450	43,400	43,400	43,600	42,550	193
July 03, 2025	43,000	43,600	43,600	43,600	42,500	403
July 02, 2025	42,350	42,600	42,600	42,600	42,250	631
July 01, 2025	42,250	42,800	42,800	43,100	41,550	674
June 30, 2025	42,300	41,900	41,900	44,850	41,500	1,407
June 27, 2025	42,750	42,500	42,500	46,350	42,250	3,996
June 26, 2025	42,900	42,750	42,750	42,900	42,100	227
June 25, 2025	42,200	42,900	42,900	43,300	42,150	585
June 24, 2025	41,350	42,150	42,150	44,400	41,250	3,703
June 23, 2025	40,800	41,150	41,150	47,000	40,300	8,402
June 20, 2025	41,450	41,050	41,050	42,100	41,050	297
June 19, 2025	41,500	41,250	41,250	45,600	41,050	3,359
June 18, 2025	41,300	41,950	41,950	42,350	41,300	1,392
June 17, 2025	41,500	41,150	41,150	42,400	41,150	402
June 16, 2025	41,750	41,500	41,500	42,950	41,000	383

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