Lunit Inc. (KOSDAQ:328130)
South Korea · Delayed Price · Currency is KRW 38,450
-350 (-0.90%)
Aug 29, 2025, 12:40 PM KST
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 38,800.00 | 39,250.00 | 38,350.00 | 38,450.00 | - | -0.90% | 63,135 |
| 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 |
| Jul 10, 2025 | 48,600.00 | 48,600.00 | 47,750.00 | 47,800.00 | 47,800.00 | -0.62% | 180,994 |
| Jul 9, 2025 | 48,650.00 | 48,700.00 | 47,650.00 | 48,100.00 | 48,100.00 | -2.04% | 207,486 |
| Jul 8, 2025 | 48,550.00 | 49,550.00 | 48,100.00 | 49,100.00 | 49,100.00 | 0.31% | 211,131 |
| Jul 7, 2025 | 49,100.00 | 49,950.00 | 48,550.00 | 48,950.00 | 48,950.00 | -2.10% | 283,069 |
| Jul 4, 2025 | 53,300.00 | 53,300.00 | 49,950.00 | 50,000.00 | 50,000.00 | -4.94% | 476,405 |
| Jul 3, 2025 | 53,100.00 | 53,200.00 | 52,100.00 | 52,600.00 | 52,600.00 | 0.57% | 245,336 |
| Jul 2, 2025 | 60,600.00 | 60,700.00 | 52,100.00 | 52,300.00 | 52,300.00 | -8.25% | 1,425,601 |
| Jul 1, 2025 | 57,300.00 | 58,400.00 | 55,900.00 | 57,000.00 | 57,000.00 | -1.04% | 549,875 |
| Jun 30, 2025 | 53,700.00 | 58,300.00 | 51,800.00 | 57,600.00 | 57,600.00 | 8.68% | 1,096,864 |
| Jun 27, 2025 | 51,300.00 | 54,300.00 | 50,700.00 | 53,000.00 | 53,000.00 | 2.51% | 525,593 |
| Jun 26, 2025 | 53,100.00 | 53,100.00 | 50,400.00 | 51,700.00 | 51,700.00 | -1.90% | 355,621 |
| Jun 25, 2025 | 53,200.00 | 54,100.00 | 51,900.00 | 52,700.00 | 52,700.00 | -1.86% | 317,833 |
| Jun 24, 2025 | 55,200.00 | 55,200.00 | 52,100.00 | 53,700.00 | 53,700.00 | 1.70% | 676,195 |
| Jun 23, 2025 | 45,750.00 | 52,900.00 | 44,950.00 | 52,800.00 | 52,800.00 | 12.34% | 1,549,641 |
| Jun 20, 2025 | 46,950.00 | 48,850.00 | 45,500.00 | 47,000.00 | 47,000.00 | -0.11% | 1,007,827 |