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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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