Lunit Inc. (KOSDAQ:328130)
South Korea · Delayed Price · Currency is KRW 11,530
+90 (0.79%)
Jul 1, 2026, 10:50 AM KST
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 11,910.00 | 12,100.00 | 11,300.00 | 11,440.00 | 11,440.00 | -4.90% | 298,970 |
| Jun 29, 2026 | 10,050.00 | 12,200.00 | 10,050.00 | 12,030.00 | 12,030.00 | 21.76% | 606,090 |
| Jun 26, 2026 | 10,420.00 | 10,540.00 | 9,650.00 | 9,880.00 | 9,880.00 | -7.14% | 709,952 |
| Jun 25, 2026 | 11,200.00 | 11,420.00 | 10,600.00 | 10,640.00 | 10,640.00 | -4.49% | 513,207 |
| Jun 24, 2026 | 11,500.00 | 11,640.00 | 11,010.00 | 11,140.00 | 11,140.00 | -2.96% | 412,545 |
| Jun 23, 2026 | 11,930.00 | 12,480.00 | 11,470.00 | 11,480.00 | 11,480.00 | -6.74% | 496,165 |
| Jun 22, 2026 | 12,830.00 | 13,220.00 | 12,000.00 | 12,310.00 | 12,310.00 | -4.05% | 394,424 |
| Jun 19, 2026 | 13,500.00 | 13,580.00 | 12,590.00 | 12,830.00 | 12,830.00 | -5.73% | 626,969 |
| Jun 18, 2026 | 14,560.00 | 14,740.00 | 13,610.00 | 13,610.00 | 13,610.00 | -7.48% | 504,609 |
| Jun 17, 2026 | 14,550.00 | 15,020.00 | 14,030.00 | 14,710.00 | 14,710.00 | 1.66% | 458,380 |
| Jun 16, 2026 | 14,500.00 | 14,970.00 | 14,170.00 | 14,470.00 | 14,470.00 | -0.21% | 459,855 |
| Jun 15, 2026 | 14,950.00 | 15,290.00 | 14,350.00 | 14,500.00 | 14,500.00 | -1.76% | 589,035 |
| Jun 12, 2026 | 16,200.00 | 16,390.00 | 14,550.00 | 14,760.00 | 14,760.00 | -8.44% | 1,616,463 |
| Jun 11, 2026 | 15,530.00 | 16,120.00 | 14,910.00 | 16,120.00 | 16,120.00 | 3.80% | 543,335 |
| Jun 10, 2026 | 14,490.00 | 16,790.00 | 14,270.00 | 15,530.00 | 15,530.00 | 6.15% | 1,169,306 |
| Jun 9, 2026 | 15,410.00 | 15,740.00 | 14,630.00 | 14,630.00 | 14,630.00 | 1.11% | 668,480 |
| Jun 8, 2026 | 13,580.00 | 17,710.00 | 13,340.00 | 14,470.00 | 14,470.00 | -1.56% | 1,641,726 |
| Jun 5, 2026 | 15,410.00 | 15,960.00 | 14,700.00 | 14,700.00 | 14,700.00 | -3.54% | 340,234 |
| Jun 4, 2026 | 14,950.00 | 15,690.00 | 14,740.00 | 15,240.00 | 15,240.00 | 1.20% | 378,951 |
| Jun 2, 2026 | 15,690.00 | 15,960.00 | 14,710.00 | 15,060.00 | 15,060.00 | -5.88% | 716,725 |
| Jun 1, 2026 | 16,670.00 | 16,670.00 | 15,700.00 | 16,000.00 | 16,000.00 | -4.53% | 796,941 |
| May 29, 2026 | 16,960.00 | 16,960.00 | 15,910.00 | 16,760.00 | 16,760.00 | 0.60% | 595,044 |
| May 28, 2026 | 17,170.00 | 17,400.00 | 16,090.00 | 16,660.00 | 16,660.00 | -3.03% | 470,236 |
| May 27, 2026 | 17,790.00 | 18,030.00 | 16,770.00 | 17,180.00 | 17,180.00 | -4.02% | 647,967 |
| May 26, 2026 | 18,110.00 | 18,870.00 | 17,590.00 | 17,900.00 | 17,900.00 | -2.88% | 791,629 |
| May 22, 2026 | 17,050.00 | 19,180.00 | 17,050.00 | 18,430.00 | 18,430.00 | 11.36% | 517,900 |
| May 21, 2026 | 17,090.00 | 17,690.00 | 16,390.00 | 16,550.00 | 16,550.00 | -2.30% | 433,994 |
| 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% | 228,869 |
| 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 |