Lunit Inc. (KOSDAQ:328130)
South Korea · Delayed Price · Currency is KRW 39,050
+150 (0.39%)
At close: Jan 19, 2026
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 39,100.00 | 39,750.00 | 38,600.00 | 39,050.00 | 39,050.00 | 0.39% | 252,118 |
| Jan 16, 2026 | 38,650.00 | 39,300.00 | 38,250.00 | 38,900.00 | 38,900.00 | 0.39% | 283,396 |
| Jan 15, 2026 | 38,250.00 | 38,750.00 | 37,850.00 | 38,750.00 | 38,750.00 | 1.57% | 142,698 |
| Jan 14, 2026 | 38,500.00 | 38,600.00 | 38,000.00 | 38,150.00 | 38,150.00 | -1.17% | 160,223 |
| Jan 13, 2026 | 39,000.00 | 39,650.00 | 38,450.00 | 38,600.00 | 38,600.00 | 0.26% | 218,897 |
| Jan 12, 2026 | 39,500.00 | 39,850.00 | 38,050.00 | 38,500.00 | 38,500.00 | -1.66% | 319,931 |
| Jan 9, 2026 | 39,700.00 | 40,550.00 | 38,800.00 | 39,150.00 | 39,150.00 | -2.13% | 288,855 |
| Jan 8, 2026 | 39,250.00 | 40,500.00 | 38,300.00 | 40,000.00 | 40,000.00 | 3.49% | 574,958 |
| Jan 7, 2026 | 39,700.00 | 39,700.00 | 37,250.00 | 38,650.00 | 38,650.00 | -14.11% | 1,054,255 |
| Jan 6, 2026 | 43,100.00 | 45,400.00 | 42,500.00 | 45,000.00 | 45,000.00 | 3.45% | 356,182 |
| Jan 5, 2026 | 43,900.00 | 43,900.00 | 42,200.00 | 43,500.00 | 43,500.00 | -1.02% | 272,940 |
| Jan 2, 2026 | 41,250.00 | 45,350.00 | 41,250.00 | 43,950.00 | 43,950.00 | 6.93% | 454,758 |
| Dec 30, 2025 | 41,300.00 | 42,100.00 | 40,400.00 | 41,100.00 | 41,100.00 | 0.61% | 209,650 |
| Dec 29, 2025 | 41,950.00 | 41,950.00 | 40,600.00 | 40,850.00 | 40,850.00 | -3.77% | 248,746 |
| Dec 26, 2025 | 45,100.00 | 45,550.00 | 40,800.00 | 42,450.00 | 42,450.00 | -4.61% | 443,209 |
| Dec 24, 2025 | 42,750.00 | 44,850.00 | 41,300.00 | 44,500.00 | 44,500.00 | 3.13% | 454,243 |
| Dec 23, 2025 | 43,000.00 | 43,400.00 | 40,950.00 | 43,150.00 | 43,150.00 | -1.60% | 486,424 |
| Dec 22, 2025 | 42,450.00 | 45,500.00 | 42,000.00 | 43,850.00 | 43,850.00 | 8.27% | 985,665 |
| Dec 19, 2025 | 37,150.00 | 41,550.00 | 36,500.00 | 40,500.00 | 40,500.00 | 9.91% | 653,396 |
| Dec 18, 2025 | 37,200.00 | 38,050.00 | 36,300.00 | 36,850.00 | 36,850.00 | -1.21% | 151,203 |
| Dec 17, 2025 | 39,050.00 | 39,200.00 | 37,050.00 | 37,300.00 | 37,300.00 | -3.49% | 224,204 |
| Dec 16, 2025 | 39,250.00 | 40,600.00 | 38,400.00 | 38,650.00 | 38,650.00 | -2.40% | 357,793 |
| Dec 15, 2025 | 37,750.00 | 39,650.00 | 37,300.00 | 39,600.00 | 39,600.00 | 2.06% | 227,166 |
| Dec 12, 2025 | 37,450.00 | 39,000.00 | 36,800.00 | 38,800.00 | 38,800.00 | 3.33% | 310,047 |
| Dec 11, 2025 | 37,600.00 | 37,700.00 | 36,850.00 | 37,550.00 | 37,550.00 | 1.21% | 166,490 |
| Dec 10, 2025 | 37,600.00 | 37,650.00 | 36,550.00 | 37,100.00 | 37,100.00 | -1.07% | 168,074 |
| Dec 9, 2025 | 37,600.00 | 37,750.00 | 37,150.00 | 37,500.00 | 37,500.00 | -1.06% | 110,929 |
| Dec 8, 2025 | 38,000.00 | 39,000.00 | 37,000.00 | 37,900.00 | 37,900.00 | -3.44% | 241,924 |
| Dec 5, 2025 | 39,300.00 | 39,800.00 | 38,500.00 | 39,250.00 | 39,250.00 | 0.13% | 160,145 |
| Dec 4, 2025 | 39,050.00 | 40,700.00 | 38,750.00 | 39,200.00 | 39,200.00 | - | 230,695 |
| Dec 3, 2025 | 39,650.00 | 39,650.00 | 38,850.00 | 39,200.00 | 39,200.00 | 0.38% | 104,095 |
| Dec 2, 2025 | 39,200.00 | 39,250.00 | 38,400.00 | 39,050.00 | 39,050.00 | 0.64% | 112,859 |
| Dec 1, 2025 | 40,300.00 | 40,350.00 | 38,750.00 | 38,800.00 | 38,800.00 | -3.12% | 276,876 |
| Nov 28, 2025 | 37,100.00 | 40,600.00 | 36,950.00 | 40,050.00 | 40,050.00 | 6.52% | 621,949 |
| Nov 27, 2025 | 37,150.00 | 37,600.00 | 36,250.00 | 37,600.00 | 37,600.00 | 6.21% | 296,176 |
| Nov 26, 2025 | 35,300.00 | 35,450.00 | 34,500.00 | 35,400.00 | 35,400.00 | 1.58% | 103,673 |
| Nov 25, 2025 | 36,800.00 | 36,800.00 | 34,700.00 | 34,850.00 | 34,850.00 | -4.26% | 171,119 |
| Nov 24, 2025 | 35,250.00 | 37,350.00 | 34,300.00 | 36,400.00 | 36,400.00 | 6.28% | 320,938 |
| Nov 21, 2025 | 34,900.00 | 35,000.00 | 34,150.00 | 34,250.00 | 34,250.00 | -5.52% | 164,113 |
| Nov 20, 2025 | 37,100.00 | 37,200.00 | 36,200.00 | 36,250.00 | 36,250.00 | - | 188,013 |
| Nov 19, 2025 | 37,350.00 | 37,350.00 | 35,750.00 | 36,250.00 | 36,250.00 | -2.16% | 193,123 |
| Nov 18, 2025 | 37,800.00 | 38,050.00 | 36,900.00 | 37,050.00 | 37,050.00 | -3.64% | 240,770 |
| Nov 17, 2025 | 38,250.00 | 38,500.00 | 36,700.00 | 38,450.00 | 38,450.00 | 0.79% | 323,829 |
| Nov 14, 2025 | 38,400.00 | 39,250.00 | 37,000.00 | 38,150.00 | 38,150.00 | -4.03% | 578,835 |
| Nov 13, 2025 | 45,500.00 | 45,500.00 | 38,850.00 | 39,750.00 | 39,750.00 | -15.96% | 2,117,189 |
| Nov 12, 2025 | 45,950.00 | 48,650.00 | 45,200.00 | 47,300.00 | 47,300.00 | 4.88% | 778,138 |
| Nov 11, 2025 | 44,000.00 | 46,550.00 | 43,800.00 | 45,100.00 | 45,100.00 | 3.56% | 500,963 |
| Nov 10, 2025 | 44,400.00 | 44,550.00 | 42,500.00 | 43,550.00 | 43,550.00 | -1.25% | 297,148 |
| Nov 7, 2025 | 46,800.00 | 46,850.00 | 43,500.00 | 44,100.00 | 44,100.00 | -4.34% | 620,299 |
| Nov 6, 2025 | 43,750.00 | 47,600.00 | 43,000.00 | 46,100.00 | 46,100.00 | 8.73% | 1,618,157 |