Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 318,500
-115,500 (-26.61%)
At close: Dec 19, 2025
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 420,000.00 | 422,500.00 | 309,000.00 | 318,500.00 | 318,500.00 | -26.61% | 182,672 |
| Dec 17, 2025 | 426,500.00 | 465,000.00 | 395,000.00 | 434,000.00 | 434,000.00 | 1.88% | 132,956 |
| Dec 16, 2025 | 431,000.00 | 468,000.00 | 412,000.00 | 426,000.00 | 426,000.00 | 1.19% | 188,223 |
| Dec 15, 2025 | 428,000.00 | 482,000.00 | 385,500.00 | 421,000.00 | 421,000.00 | 2.18% | 237,293 |
| Dec 12, 2025 | 457,000.00 | 467,000.00 | 404,500.00 | 412,000.00 | 412,000.00 | -9.95% | 171,707 |
| Dec 11, 2025 | 356,000.00 | 469,500.00 | 347,000.00 | 457,500.00 | 457,500.00 | 26.56% | 539,862 |
| Dec 10, 2025 | 395,000.00 | 409,500.00 | 336,000.00 | 361,500.00 | 361,500.00 | -4.99% | 180,899 |
| Dec 9, 2025 | 392,000.00 | 407,500.00 | 355,000.00 | 380,500.00 | 380,500.00 | 3.40% | 213,852 |
| Dec 8, 2025 | 402,000.00 | 428,000.00 | 345,000.00 | 368,000.00 | 368,000.00 | -10.90% | 131,811 |
| Dec 5, 2025 | 401,500.00 | 470,000.00 | 349,000.00 | 413,000.00 | 413,000.00 | 9.69% | 538,748 |
| Dec 4, 2025 | 490,000.00 | 518,000.00 | 369,000.00 | 376,500.00 | 376,500.00 | -5.64% | 597,573 |
| Dec 3, 2025 | 380,000.00 | 399,000.00 | 353,500.00 | 399,000.00 | 399,000.00 | 29.97% | 112,011 |
| Dec 2, 2025 | 256,000.00 | 307,000.00 | 246,000.00 | 307,000.00 | 307,000.00 | 29.81% | 156,734 |
| Nov 28, 2025 | 236,500.00 | 236,500.00 | 203,000.00 | 236,500.00 | 236,500.00 | 29.80% | 294,497 |
| Nov 27, 2025 | 121,000.00 | 182,200.00 | 121,000.00 | 182,200.00 | 182,200.00 | 29.96% | 180,638 |
| Nov 25, 2025 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 29.94% | 10,530 |
| Nov 24, 2025 | 107,900.00 | 107,900.00 | 102,100.00 | 107,900.00 | 107,900.00 | 30.00% | 70,190 |
| Nov 21, 2025 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 29.89% | 8,385 |
| Nov 20, 2025 | 63,900.00 | 63,900.00 | 63,900.00 | 63,900.00 | 63,900.00 | 29.88% | 9,545 |
| Nov 19, 2025 | 40,000.00 | 49,200.00 | 40,000.00 | 49,200.00 | 49,200.00 | 29.99% | 15,706 |
| Nov 18, 2025 | 36,950.00 | 37,850.00 | 36,900.00 | 37,850.00 | 37,850.00 | 2.02% | 202 |
| Nov 17, 2025 | 37,300.00 | 37,650.00 | 37,100.00 | 37,100.00 | 37,100.00 | -1.33% | 107 |
| Nov 14, 2025 | 38,050.00 | 38,050.00 | 37,250.00 | 37,600.00 | 37,600.00 | -1.18% | 64 |
| Nov 13, 2025 | 37,800.00 | 38,050.00 | 37,400.00 | 38,050.00 | 38,050.00 | 0.26% | 89 |
| Nov 12, 2025 | 38,000.00 | 38,000.00 | 37,400.00 | 37,950.00 | 37,950.00 | 0.26% | 17 |
| Nov 11, 2025 | 37,800.00 | 38,700.00 | 37,350.00 | 37,850.00 | 37,850.00 | 0.13% | 162 |
| Nov 10, 2025 | 37,850.00 | 38,275.00 | 37,150.00 | 37,800.00 | 37,800.00 | 1.89% | 2,038 |
| Nov 7, 2025 | 37,100.00 | 37,200.00 | 37,050.00 | 37,100.00 | 37,100.00 | -1.33% | 97 |
| Nov 6, 2025 | 36,950.00 | 38,000.00 | 36,850.00 | 37,600.00 | 37,600.00 | 2.04% | 284 |
| Nov 5, 2025 | 37,150.00 | 37,450.00 | 36,800.00 | 36,850.00 | 36,850.00 | -1.21% | 73 |
| Nov 4, 2025 | 36,850.00 | 37,500.00 | 36,850.00 | 37,300.00 | 37,300.00 | 1.08% | 121 |
| Nov 3, 2025 | 37,200.00 | 37,650.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.81% | 162 |
| Oct 31, 2025 | 37,950.00 | 38,700.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.62% | 542 |
| Oct 30, 2025 | 38,500.00 | 38,500.00 | 37,600.00 | 38,200.00 | 38,200.00 | -0.91% | 418 |
| Oct 29, 2025 | 38,750.00 | 38,900.00 | 37,500.00 | 38,550.00 | 38,550.00 | -0.90% | 287 |
| Oct 28, 2025 | 38,550.00 | 38,900.00 | 38,550.00 | 38,900.00 | 38,900.00 | 1.04% | 65 |
| Oct 27, 2025 | 38,900.00 | 40,700.00 | 38,450.00 | 38,500.00 | 38,500.00 | -0.52% | 331 |
| Oct 24, 2025 | 39,600.00 | 39,600.00 | 38,650.00 | 38,700.00 | 38,700.00 | -0.13% | 97 |
| Oct 23, 2025 | 38,900.00 | 38,950.00 | 38,450.00 | 38,750.00 | 38,750.00 | 0.13% | 74 |
| Oct 22, 2025 | 39,200.00 | 39,250.00 | 38,500.00 | 38,700.00 | 38,700.00 | -0.13% | 129 |
| Oct 21, 2025 | 39,050.00 | 41,000.00 | 38,500.00 | 38,750.00 | 38,750.00 | -0.77% | 1,083 |
| Oct 20, 2025 | 39,600.00 | 43,850.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.13% | 5,317 |
| Oct 17, 2025 | 39,650.00 | 39,950.00 | 39,600.00 | 39,900.00 | 39,900.00 | - | 86 |
| Oct 16, 2025 | 40,150.00 | 40,150.00 | 39,650.00 | 39,900.00 | 39,900.00 | 0.38% | 91 |
| Oct 15, 2025 | 39,650.00 | 40,000.00 | 39,650.00 | 39,750.00 | 39,750.00 | 0.25% | 29 |
| Oct 14, 2025 | 39,750.00 | 39,750.00 | 39,500.00 | 39,650.00 | 39,650.00 | - | 124 |
| Oct 13, 2025 | 39,300.00 | 39,700.00 | 39,150.00 | 39,650.00 | 39,650.00 | -0.13% | 44 |
| Oct 10, 2025 | 40,100.00 | 40,100.00 | 39,300.00 | 39,700.00 | 39,700.00 | -1.00% | 209 |
| Oct 2, 2025 | 40,150.00 | 40,150.00 | 39,800.00 | 40,100.00 | 40,100.00 | -0.37% | 124 |
| Oct 1, 2025 | 40,150.00 | 40,300.00 | 39,850.00 | 40,250.00 | 40,250.00 | 1.13% | 40 |