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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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