Lunit Inc. (KOSDAQ:328130)
South Korea · Delayed Price · Currency is KRW 44,100
-2,000 (-4.34%)
Nov 7, 2025, 3:30 PM KST
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 46,800.00 | 46,850.00 | 43,500.00 | 44,100.00 | 44,100.00 | -4.34% | 627,939 |
| Nov 6, 2025 | 43,750.00 | 47,600.00 | 43,000.00 | 46,100.00 | 46,100.00 | 8.73% | 1,618,157 |
| Nov 5, 2025 | 43,800.00 | 44,100.00 | 40,800.00 | 42,400.00 | 42,400.00 | 1.44% | 524,894 |
| Nov 4, 2025 | 43,450.00 | 43,500.00 | 40,000.00 | 41,800.00 | 41,800.00 | -5.00% | 357,590 |
| Nov 3, 2025 | 42,950.00 | 44,500.00 | 42,200.00 | 44,000.00 | 44,000.00 | 2.44% | 402,154 |
| Oct 31, 2025 | 40,550.00 | 43,300.00 | 40,550.00 | 42,950.00 | 42,950.00 | 6.84% | 595,249 |
| Oct 30, 2025 | 40,400.00 | 40,550.00 | 39,100.00 | 40,200.00 | 40,200.00 | -0.50% | 204,792 |
| Oct 29, 2025 | 41,100.00 | 41,100.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.98% | 145,101 |
| Oct 28, 2025 | 40,100.00 | 41,450.00 | 39,750.00 | 40,800.00 | 40,800.00 | 2.13% | 212,292 |
| Oct 27, 2025 | 39,000.00 | 40,000.00 | 38,550.00 | 39,950.00 | 39,950.00 | 2.04% | 206,458 |
| Oct 24, 2025 | 39,600.00 | 39,800.00 | 39,100.00 | 39,150.00 | 39,150.00 | -0.51% | 108,105 |
| Oct 23, 2025 | 39,950.00 | 40,000.00 | 39,150.00 | 39,350.00 | 39,350.00 | -1.87% | 174,228 |
| Oct 22, 2025 | 41,150.00 | 41,200.00 | 39,950.00 | 40,100.00 | 40,100.00 | -0.25% | 128,519 |
| Oct 21, 2025 | 41,600.00 | 43,100.00 | 40,150.00 | 40,200.00 | 40,200.00 | -2.07% | 279,645 |
| Oct 20, 2025 | 40,400.00 | 41,650.00 | 39,900.00 | 41,050.00 | 41,050.00 | 1.99% | 151,888 |
| Oct 17, 2025 | 40,850.00 | 41,100.00 | 40,000.00 | 40,250.00 | 40,250.00 | -3.36% | 168,449 |
| Oct 16, 2025 | 41,100.00 | 42,500.00 | 40,050.00 | 41,650.00 | 41,650.00 | 2.21% | 221,762 |
| Oct 15, 2025 | 40,350.00 | 41,250.00 | 39,750.00 | 40,750.00 | 40,750.00 | 1.12% | 95,397 |
| Oct 14, 2025 | 40,600.00 | 42,150.00 | 39,700.00 | 40,300.00 | 40,300.00 | -0.12% | 207,208 |
| Oct 13, 2025 | 38,550.00 | 40,950.00 | 38,100.00 | 40,350.00 | 40,350.00 | 2.41% | 168,081 |
| Oct 10, 2025 | 40,150.00 | 40,200.00 | 38,050.00 | 39,400.00 | 39,400.00 | -3.31% | 166,769 |
| Oct 2, 2025 | 41,350.00 | 42,550.00 | 40,600.00 | 40,750.00 | 40,750.00 | -0.85% | 143,924 |
| Oct 1, 2025 | 40,000.00 | 41,450.00 | 39,800.00 | 41,100.00 | 41,100.00 | 3.27% | 120,369 |
| Sep 30, 2025 | 40,350.00 | 40,400.00 | 39,600.00 | 39,800.00 | 39,800.00 | -1.12% | 103,895 |
| Sep 29, 2025 | 40,600.00 | 41,750.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.12% | 98,977 |
| Sep 26, 2025 | 41,750.00 | 41,900.00 | 39,850.00 | 40,300.00 | 40,300.00 | -3.47% | 138,119 |
| Sep 25, 2025 | 41,800.00 | 42,150.00 | 41,150.00 | 41,750.00 | 41,750.00 | -1.07% | 109,865 |
| Sep 24, 2025 | 42,450.00 | 42,450.00 | 41,300.00 | 42,200.00 | 42,200.00 | -0.24% | 165,925 |
| Sep 23, 2025 | 42,900.00 | 43,950.00 | 42,150.00 | 42,300.00 | 42,300.00 | -0.47% | 194,905 |
| Sep 22, 2025 | 43,450.00 | 43,700.00 | 42,450.00 | 42,500.00 | 42,500.00 | -1.96% | 145,479 |
| Sep 19, 2025 | 42,900.00 | 43,750.00 | 42,500.00 | 43,350.00 | 43,350.00 | 0.93% | 311,287 |
| Sep 18, 2025 | 43,550.00 | 44,550.00 | 42,650.00 | 42,950.00 | 42,950.00 | -1.49% | 171,833 |
| Sep 17, 2025 | 43,600.00 | 43,950.00 | 42,500.00 | 43,600.00 | 43,600.00 | - | 145,843 |
| Sep 16, 2025 | 42,500.00 | 44,350.00 | 42,250.00 | 43,600.00 | 43,600.00 | 3.44% | 250,970 |
| Sep 15, 2025 | 43,100.00 | 43,200.00 | 42,050.00 | 42,150.00 | 42,150.00 | -2.77% | 130,318 |
| Sep 12, 2025 | 42,700.00 | 43,600.00 | 42,250.00 | 43,350.00 | 43,350.00 | 3.21% | 219,263 |
| Sep 11, 2025 | 41,500.00 | 42,650.00 | 41,250.00 | 42,000.00 | 42,000.00 | 1.20% | 204,328 |
| Sep 10, 2025 | 42,000.00 | 42,600.00 | 41,250.00 | 41,500.00 | 41,500.00 | -0.48% | 125,637 |
| Sep 9, 2025 | 41,950.00 | 42,300.00 | 40,800.00 | 41,700.00 | 41,700.00 | -0.95% | 135,562 |
| Sep 8, 2025 | 42,750.00 | 42,750.00 | 41,450.00 | 42,100.00 | 42,100.00 | -2.43% | 183,236 |
| Sep 5, 2025 | 41,500.00 | 44,000.00 | 41,050.00 | 43,150.00 | 43,150.00 | 5.24% | 417,357 |
| Sep 4, 2025 | 39,650.00 | 41,950.00 | 39,650.00 | 41,000.00 | 41,000.00 | 3.54% | 225,871 |
| Sep 3, 2025 | 42,300.00 | 42,300.00 | 39,400.00 | 39,600.00 | 39,600.00 | -1.74% | 280,966 |
| Sep 2, 2025 | 37,600.00 | 40,600.00 | 35,900.00 | 40,300.00 | 40,300.00 | 7.18% | 400,652 |
| Sep 1, 2025 | 37,700.00 | 37,900.00 | 37,100.00 | 37,600.00 | 37,600.00 | -1.31% | 89,486 |
| Aug 29, 2025 | 38,800.00 | 39,250.00 | 37,800.00 | 38,100.00 | 38,100.00 | -1.80% | 121,097 |
| Aug 28, 2025 | 39,000.00 | 39,300.00 | 38,450.00 | 38,800.00 | 38,800.00 | -0.39% | 97,936 |
| Aug 27, 2025 | 39,450.00 | 39,550.00 | 38,300.00 | 38,950.00 | 38,950.00 | -0.64% | 71,199 |
| Aug 26, 2025 | 39,450.00 | 39,650.00 | 39,100.00 | 39,200.00 | 39,200.00 | -1.01% | 109,483 |
| Aug 25, 2025 | 39,600.00 | 40,000.00 | 39,100.00 | 39,600.00 | 39,600.00 | 1.80% | 92,725 |