Lunit Inc. (KOSDAQ:328130)
South Korea · Delayed Price · Currency is KRW 41,450
+250 (0.61%)
Apr 30, 2026, 3:30 PM KST
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 40,750.00 | 41,900.00 | 39,550.00 | 41,450.00 | 41,450.00 | 0.61% | 289,308 |
| Apr 29, 2026 | 38,800.00 | 41,250.00 | 38,300.00 | 41,200.00 | 41,200.00 | 7.15% | 284,204 |
| Apr 28, 2026 | 38,200.00 | 39,250.00 | 37,400.00 | 38,450.00 | 38,450.00 | 0.65% | 150,681 |
| Apr 27, 2026 | 36,850.00 | 39,450.00 | 36,850.00 | 38,200.00 | 38,200.00 | 4.80% | 274,657 |
| Apr 24, 2026 | 35,600.00 | 37,450.00 | 35,450.00 | 36,450.00 | 36,450.00 | 1.96% | 281,672 |
| Apr 23, 2026 | 36,300.00 | 36,300.00 | 35,300.00 | 35,750.00 | 35,750.00 | -0.56% | 132,318 |
| Apr 22, 2026 | 36,350.00 | 36,450.00 | 35,200.00 | 35,950.00 | 35,950.00 | -1.78% | 189,958 |
| Apr 21, 2026 | 36,500.00 | 37,300.00 | 35,950.00 | 36,600.00 | 36,600.00 | 1.24% | 142,131 |
| Apr 20, 2026 | 37,300.00 | 37,300.00 | 35,000.00 | 36,150.00 | 36,150.00 | -2.95% | 288,552 |
| Apr 17, 2026 | 38,950.00 | 39,300.00 | 37,200.00 | 37,250.00 | 37,250.00 | -4.24% | 136,588 |
| Apr 16, 2026 | 39,200.00 | 39,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | - | 161,044 |
| Apr 15, 2026 | 37,350.00 | 39,200.00 | 37,100.00 | 38,900.00 | 38,900.00 | 5.28% | 152,922 |
| Apr 14, 2026 | 36,150.00 | 37,350.00 | 36,150.00 | 36,950.00 | 36,950.00 | 3.21% | 99,543 |
| Apr 13, 2026 | 36,100.00 | 36,550.00 | 35,100.00 | 35,800.00 | 35,800.00 | -3.50% | 138,792 |
| Apr 10, 2026 | 34,800.00 | 37,500.00 | 34,200.00 | 37,100.00 | 37,100.00 | 7.69% | 210,319 |
| Apr 9, 2026 | 33,450.00 | 34,750.00 | 33,300.00 | 34,450.00 | 34,450.00 | 1.62% | 112,520 |
| Apr 8, 2026 | 33,850.00 | 34,650.00 | 33,600.00 | 33,900.00 | 33,900.00 | 6.10% | 163,198 |
| Apr 7, 2026 | 32,250.00 | 34,100.00 | 31,850.00 | 31,950.00 | 31,950.00 | 0.47% | 142,535 |
| Apr 6, 2026 | 32,850.00 | 33,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | -2.60% | 81,773 |
| Apr 3, 2026 | 33,550.00 | 33,700.00 | 32,650.00 | 32,650.00 | 32,650.00 | -1.51% | 78,739 |
| Apr 2, 2026 | 35,150.00 | 35,800.00 | 32,400.00 | 33,150.00 | 33,150.00 | -6.09% | 153,999 |
| Apr 1, 2026 | 34,300.00 | 35,500.00 | 33,300.00 | 35,300.00 | 35,300.00 | 8.12% | 136,855 |
| Mar 31, 2026 | 33,900.00 | 34,350.00 | 32,200.00 | 32,650.00 | 32,650.00 | -4.25% | 126,003 |
| Mar 30, 2026 | 33,250.00 | 34,650.00 | 33,150.00 | 34,100.00 | 34,100.00 | -1.45% | 88,292 |
| Mar 27, 2026 | 33,650.00 | 34,700.00 | 33,200.00 | 34,600.00 | 34,600.00 | - | 83,221 |
| Mar 26, 2026 | 35,100.00 | 35,300.00 | 34,550.00 | 34,600.00 | 34,600.00 | -1.42% | 100,899 |
| Mar 25, 2026 | 34,950.00 | 35,700.00 | 34,900.00 | 35,100.00 | 35,100.00 | 1.01% | 74,446 |
| Mar 24, 2026 | 35,350.00 | 35,850.00 | 34,650.00 | 34,750.00 | 34,750.00 | 0.29% | 85,547 |
| Mar 23, 2026 | 35,200.00 | 35,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | -4.81% | 106,157 |
| Mar 20, 2026 | 38,900.00 | 40,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | -6.43% | 301,279 |
| Mar 19, 2026 | 37,450.00 | 39,150.00 | 37,000.00 | 38,900.00 | 38,900.00 | 2.37% | 152,731 |
| Mar 18, 2026 | 37,600.00 | 38,550.00 | 36,000.00 | 38,000.00 | 38,000.00 | -1.30% | 181,820 |
| Mar 17, 2026 | 38,350.00 | 39,800.00 | 37,600.00 | 38,500.00 | 36,001.74 | 1.18% | 199,184 |
| Mar 16, 2026 | 37,850.00 | 38,400.00 | 37,150.00 | 38,050.00 | 35,580.94 | 2.01% | 125,348 |
| Mar 13, 2026 | 37,350.00 | 38,100.00 | 37,150.00 | 37,300.00 | 34,879.60 | -3.87% | 144,404 |
| Mar 12, 2026 | 36,100.00 | 39,150.00 | 35,950.00 | 38,800.00 | 36,282.27 | 7.48% | 234,602 |
| Mar 11, 2026 | 36,650.00 | 37,750.00 | 36,000.00 | 36,100.00 | 33,757.47 | -0.55% | 171,951 |
| Mar 10, 2026 | 37,250.00 | 37,250.00 | 35,850.00 | 36,300.00 | 33,944.49 | 2.40% | 169,189 |
| Mar 9, 2026 | 34,800.00 | 35,750.00 | 34,150.00 | 35,450.00 | 33,149.65 | -1.80% | 145,388 |
| Mar 6, 2026 | 36,000.00 | 37,300.00 | 34,700.00 | 36,100.00 | 33,757.47 | - | 158,830 |
| Mar 5, 2026 | 35,600.00 | 37,550.00 | 35,150.00 | 36,100.00 | 33,757.47 | 8.73% | 340,770 |
| Mar 4, 2026 | 37,400.00 | 38,000.00 | 32,750.00 | 33,200.00 | 31,045.65 | -14.21% | 535,170 |
| Mar 3, 2026 | 40,000.00 | 41,500.00 | 38,550.00 | 38,700.00 | 36,188.76 | -4.91% | 310,274 |
| Feb 27, 2026 | 40,000.00 | 41,300.00 | 39,650.00 | 40,700.00 | 38,058.98 | - | 190,481 |
| Feb 26, 2026 | 41,500.00 | 41,550.00 | 40,400.00 | 40,700.00 | 38,058.98 | -0.49% | 171,654 |
| Feb 25, 2026 | 42,500.00 | 42,600.00 | 40,750.00 | 40,900.00 | 38,246.00 | -3.54% | 212,680 |
| Feb 24, 2026 | 42,650.00 | 43,500.00 | 41,850.00 | 42,400.00 | 39,648.66 | -0.47% | 153,044 |
| Feb 23, 2026 | 44,000.00 | 44,250.00 | 42,200.00 | 42,600.00 | 39,835.69 | -1.16% | 219,636 |
| Feb 20, 2026 | 42,800.00 | 43,550.00 | 42,200.00 | 43,100.00 | 40,303.24 | 1.53% | 176,585 |
| Feb 19, 2026 | 41,250.00 | 42,850.00 | 41,000.00 | 42,450.00 | 39,695.42 | 3.54% | 287,798 |