Lunit Inc. (KOSDAQ:328130)
South Korea · Delayed Price · Currency is KRW 43,350
+400 (0.93%)
Sep 19, 2025, 3:30 PM KST
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 37,550.00 | 39,150.00 | 37,550.00 | 38,900.00 | 38,900.00 | 3.60% | 125,031 |
| Aug 21, 2025 | 38,050.00 | 38,650.00 | 37,500.00 | 37,550.00 | 37,550.00 | -1.83% | 114,960 |
| Aug 20, 2025 | 37,800.00 | 38,350.00 | 37,100.00 | 38,250.00 | 38,250.00 | -1.92% | 177,600 |
| Aug 19, 2025 | 38,500.00 | 41,550.00 | 37,500.00 | 39,000.00 | 39,000.00 | 1.30% | 517,214 |
| Aug 18, 2025 | 44,100.00 | 44,750.00 | 37,500.00 | 38,500.00 | 38,500.00 | -11.80% | 655,811 |
| Aug 14, 2025 | 44,200.00 | 45,200.00 | 43,400.00 | 43,650.00 | 43,650.00 | -0.57% | 157,881 |
| Aug 13, 2025 | 44,000.00 | 44,200.00 | 43,150.00 | 43,900.00 | 43,900.00 | 0.46% | 121,168 |
| Aug 12, 2025 | 44,300.00 | 45,400.00 | 43,550.00 | 43,700.00 | 43,700.00 | -1.47% | 156,502 |
| Aug 11, 2025 | 45,150.00 | 45,150.00 | 44,150.00 | 44,350.00 | 44,350.00 | -1.77% | 112,575 |
| Aug 8, 2025 | 45,550.00 | 45,700.00 | 45,000.00 | 45,150.00 | 45,150.00 | -0.88% | 82,483 |
| Aug 7, 2025 | 45,350.00 | 45,750.00 | 44,800.00 | 45,550.00 | 45,550.00 | 0.33% | 88,002 |
| Aug 6, 2025 | 45,150.00 | 45,400.00 | 44,600.00 | 45,400.00 | 45,400.00 | 0.78% | 106,324 |
| Aug 5, 2025 | 45,700.00 | 45,900.00 | 44,700.00 | 45,050.00 | 45,050.00 | -1.21% | 157,619 |
| Aug 4, 2025 | 44,300.00 | 45,850.00 | 44,200.00 | 45,600.00 | 45,600.00 | 1.33% | 103,519 |
| Aug 1, 2025 | 46,450.00 | 46,500.00 | 44,800.00 | 45,000.00 | 45,000.00 | -4.26% | 192,648 |
| Jul 31, 2025 | 45,800.00 | 47,450.00 | 45,550.00 | 47,000.00 | 47,000.00 | 2.96% | 174,226 |
| Jul 30, 2025 | 45,900.00 | 46,200.00 | 45,650.00 | 45,650.00 | 45,650.00 | -0.44% | 108,947 |
| Jul 29, 2025 | 45,500.00 | 46,300.00 | 45,400.00 | 45,850.00 | 45,850.00 | - | 99,878 |
| Jul 28, 2025 | 46,600.00 | 46,700.00 | 45,000.00 | 45,850.00 | 45,850.00 | -3.37% | 267,955 |
| Jul 25, 2025 | 48,400.00 | 48,400.00 | 47,400.00 | 47,450.00 | 47,450.00 | -1.04% | 107,441 |
| Jul 24, 2025 | 48,250.00 | 48,800.00 | 47,800.00 | 47,950.00 | 47,950.00 | -0.10% | 137,551 |
| Jul 23, 2025 | 49,200.00 | 49,550.00 | 47,750.00 | 48,000.00 | 48,000.00 | -1.84% | 132,368 |
| Jul 22, 2025 | 50,700.00 | 50,900.00 | 48,250.00 | 48,900.00 | 48,900.00 | 0.51% | 332,511 |
| Jul 21, 2025 | 48,400.00 | 48,750.00 | 47,750.00 | 48,650.00 | 48,650.00 | -0.21% | 143,208 |
| Jul 18, 2025 | 47,350.00 | 48,800.00 | 46,700.00 | 48,750.00 | 48,750.00 | 2.52% | 275,641 |
| Jul 17, 2025 | 46,500.00 | 48,050.00 | 45,850.00 | 47,550.00 | 47,550.00 | 2.81% | 201,239 |
| Jul 16, 2025 | 46,950.00 | 47,050.00 | 46,150.00 | 46,250.00 | 46,250.00 | -1.07% | 138,388 |
| Jul 15, 2025 | 46,400.00 | 46,950.00 | 46,250.00 | 46,750.00 | 46,750.00 | 0.97% | 106,991 |
| Jul 14, 2025 | 47,950.00 | 48,000.00 | 46,200.00 | 46,300.00 | 46,300.00 | -2.94% | 220,698 |
| Jul 11, 2025 | 47,950.00 | 48,100.00 | 46,950.00 | 47,700.00 | 47,700.00 | -0.21% | 186,521 |