Lunit Inc. (KOSDAQ:328130)
South Korea · Delayed Price · Currency is KRW 16,630
-310 (-1.83%)
May 21, 2026, 1:20 PM KST
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 17,090.00 | 17,690.00 | 16,850.00 | 16,850.00 | - | -0.53% | 274,391 |
| May 20, 2026 | 17,660.00 | 17,660.00 | 16,610.00 | 16,940.00 | 16,940.00 | -4.08% | 271,032 |
| May 19, 2026 | 18,300.00 | 18,720.00 | 17,410.00 | 17,660.00 | 17,660.00 | -1.89% | 228,866 |
| May 18, 2026 | 18,050.00 | 18,190.00 | 17,110.00 | 18,000.00 | 18,000.00 | -1.59% | 335,068 |
| May 15, 2026 | 19,000.00 | 19,180.00 | 18,000.00 | 18,290.00 | 18,290.00 | -1.19% | 311,206 |
| May 14, 2026 | 18,840.00 | 19,450.00 | 18,270.00 | 18,510.00 | 18,510.00 | 3.41% | 349,473 |
| May 13, 2026 | 17,500.00 | 18,930.00 | 17,380.00 | 17,900.00 | 17,900.00 | 1.53% | 575,573 |
| May 12, 2026 | 19,230.00 | 19,250.00 | 17,600.00 | 17,630.00 | 17,630.00 | -7.55% | 543,608 |
| May 11, 2026 | 20,000.00 | 20,000.00 | 19,030.00 | 19,070.00 | 19,070.00 | -3.54% | 268,566 |
| May 8, 2026 | 21,000.00 | 21,100.00 | 19,710.00 | 19,770.00 | 19,770.00 | -5.18% | 367,496 |
| May 7, 2026 | 22,650.00 | 22,650.00 | 20,600.00 | 20,850.00 | 20,850.00 | -6.50% | 491,758 |
| May 6, 2026 | 21,300.00 | 24,550.00 | 21,000.00 | 22,300.00 | 22,300.00 | 7.21% | 613,897 |
| May 4, 2026 | 23,850.00 | 24,050.00 | 20,500.00 | 20,800.00 | 20,800.00 | 0.36% | 1,091,457 |
| Apr 30, 2026 | 20,375.00 | 20,950.00 | 19,775.00 | 20,725.00 | 20,725.00 | 0.61% | 578,616 |
| Apr 29, 2026 | 19,400.00 | 20,625.00 | 19,150.00 | 20,600.00 | 20,600.00 | 7.15% | 568,428 |
| Apr 28, 2026 | 19,100.00 | 19,625.00 | 18,700.00 | 19,225.00 | 19,225.00 | 0.65% | 301,362 |
| Apr 27, 2026 | 18,425.00 | 19,725.00 | 18,425.00 | 19,100.00 | 19,100.00 | 4.80% | 549,314 |
| Apr 24, 2026 | 17,800.00 | 18,725.00 | 17,725.00 | 18,225.00 | 18,225.00 | 1.96% | 563,344 |
| Apr 23, 2026 | 18,150.00 | 18,150.00 | 17,650.00 | 17,875.00 | 17,875.00 | -0.56% | 264,636 |
| Apr 22, 2026 | 18,175.00 | 18,225.00 | 17,600.00 | 17,975.00 | 17,975.00 | -1.78% | 379,916 |
| Apr 21, 2026 | 18,250.00 | 18,650.00 | 17,975.00 | 18,300.00 | 18,300.00 | 1.24% | 284,262 |
| Apr 20, 2026 | 18,650.00 | 18,650.00 | 17,500.00 | 18,075.00 | 18,075.00 | -2.95% | 577,104 |
| Apr 17, 2026 | 19,475.00 | 19,650.00 | 18,600.00 | 18,625.00 | 18,625.00 | -4.24% | 273,176 |
| Apr 16, 2026 | 19,600.00 | 19,950.00 | 19,350.00 | 19,450.00 | 19,450.00 | - | 322,088 |
| Apr 15, 2026 | 18,675.00 | 19,600.00 | 18,550.00 | 19,450.00 | 19,450.00 | 5.28% | 305,844 |
| Apr 14, 2026 | 18,075.00 | 18,675.00 | 18,075.00 | 18,475.00 | 18,475.00 | 3.21% | 199,086 |
| Apr 13, 2026 | 18,050.00 | 18,275.00 | 17,550.00 | 17,900.00 | 17,900.00 | -3.50% | 277,584 |
| Apr 10, 2026 | 17,400.00 | 18,750.00 | 17,100.00 | 18,550.00 | 18,550.00 | 7.69% | 420,638 |
| Apr 9, 2026 | 16,725.00 | 17,375.00 | 16,650.00 | 17,225.00 | 17,225.00 | 1.62% | 225,040 |
| Apr 8, 2026 | 16,925.00 | 17,325.00 | 16,800.00 | 16,950.00 | 16,950.00 | 6.10% | 326,396 |
| Apr 7, 2026 | 16,125.00 | 17,050.00 | 15,925.00 | 15,975.00 | 15,975.00 | 0.47% | 285,070 |
| Apr 6, 2026 | 16,425.00 | 16,750.00 | 15,900.00 | 15,900.00 | 15,900.00 | -2.60% | 163,546 |
| Apr 3, 2026 | 16,775.00 | 16,850.00 | 16,325.00 | 16,325.00 | 16,325.00 | -1.51% | 157,478 |
| Apr 2, 2026 | 17,575.00 | 17,900.00 | 16,200.00 | 16,575.00 | 16,575.00 | -6.09% | 307,998 |
| Apr 1, 2026 | 17,150.00 | 17,750.00 | 16,650.00 | 17,650.00 | 17,650.00 | 8.12% | 273,710 |
| Mar 31, 2026 | 16,950.00 | 17,175.00 | 16,100.00 | 16,325.00 | 16,325.00 | -4.25% | 252,006 |
| Mar 30, 2026 | 16,625.00 | 17,325.00 | 16,575.00 | 17,050.00 | 17,050.00 | -1.45% | 176,584 |
| Mar 27, 2026 | 16,825.00 | 17,350.00 | 16,600.00 | 17,300.00 | 17,300.00 | - | 166,442 |
| Mar 26, 2026 | 17,550.00 | 17,650.00 | 17,275.00 | 17,300.00 | 17,300.00 | -1.42% | 201,798 |
| Mar 25, 2026 | 17,475.00 | 17,850.00 | 17,450.00 | 17,550.00 | 17,550.00 | 1.01% | 148,892 |
| Mar 24, 2026 | 17,675.00 | 17,925.00 | 17,325.00 | 17,375.00 | 17,375.00 | 0.29% | 171,094 |
| Mar 23, 2026 | 17,600.00 | 17,900.00 | 17,150.00 | 17,325.00 | 17,325.00 | -4.81% | 212,314 |
| Mar 20, 2026 | 19,450.00 | 20,200.00 | 18,200.00 | 18,200.00 | 18,200.00 | -6.43% | 649,556 |
| Mar 19, 2026 | 18,725.00 | 19,575.00 | 18,500.00 | 19,450.00 | 19,450.00 | 2.37% | 305,462 |
| Mar 18, 2026 | 18,800.00 | 19,275.00 | 18,000.00 | 19,000.00 | 19,000.00 | -1.30% | 363,640 |
| Mar 17, 2026 | 19,175.00 | 19,900.00 | 18,800.00 | 19,250.00 | 18,000.87 | 1.18% | 398,368 |
| Mar 16, 2026 | 18,925.00 | 19,200.00 | 18,575.00 | 19,025.00 | 17,790.47 | 2.01% | 250,696 |
| Mar 13, 2026 | 18,675.00 | 19,050.00 | 18,575.00 | 18,650.00 | 17,439.80 | -3.87% | 288,808 |
| Mar 12, 2026 | 18,050.00 | 19,575.00 | 17,975.00 | 19,400.00 | 18,141.13 | 7.48% | 469,204 |
| Mar 11, 2026 | 18,325.00 | 18,875.00 | 18,000.00 | 18,050.00 | 16,878.74 | -0.55% | 343,902 |