Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 40,500
-500 (-1.22%)
At close: Sep 8, 2025
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 40,600.00 | 41,400.00 | 40,600.00 | 40,750.00 | 40,750.00 | 0.62% | 8 |
| Sep 8, 2025 | 40,650.00 | 40,750.00 | 40,200.00 | 40,500.00 | 40,500.00 | -1.22% | 99 |
| Sep 5, 2025 | 40,950.00 | 41,000.00 | 40,550.00 | 41,000.00 | 41,000.00 | - | 73 |
| Sep 4, 2025 | 41,150.00 | 41,450.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.68% | 75 |
| Sep 3, 2025 | 41,550.00 | 41,800.00 | 41,000.00 | 41,700.00 | 41,700.00 | 0.36% | 226 |
| Sep 2, 2025 | 42,000.00 | 42,000.00 | 41,050.00 | 41,550.00 | 41,550.00 | 0.12% | 44 |
| Sep 1, 2025 | 42,300.00 | 42,300.00 | 40,650.00 | 41,500.00 | 41,500.00 | - | 40 |
| Aug 29, 2025 | 40,950.00 | 42,900.00 | 40,900.00 | 41,500.00 | 41,500.00 | - | 109 |
| Aug 28, 2025 | 41,550.00 | 41,550.00 | 41,100.00 | 41,500.00 | 41,500.00 | -0.24% | 31 |
| Aug 27, 2025 | 40,850.00 | 41,800.00 | 40,800.00 | 41,600.00 | 41,600.00 | 0.60% | 70 |
| Aug 26, 2025 | 41,500.00 | 41,500.00 | 39,600.00 | 41,350.00 | 41,350.00 | -0.12% | 196 |
| Aug 25, 2025 | 42,200.00 | 42,200.00 | 41,350.00 | 41,400.00 | 41,400.00 | -1.19% | 128 |
| Aug 22, 2025 | 42,100.00 | 42,100.00 | 41,400.00 | 41,900.00 | 41,900.00 | -0.12% | 14 |
| Aug 21, 2025 | 41,100.00 | 42,000.00 | 41,100.00 | 41,950.00 | 41,950.00 | 0.72% | 16 |
| Aug 20, 2025 | 41,100.00 | 41,800.00 | 40,500.00 | 41,650.00 | 41,650.00 | 0.97% | 34 |
| Aug 19, 2025 | 41,300.00 | 42,300.00 | 41,150.00 | 41,250.00 | 41,250.00 | -0.72% | 168 |
| Aug 18, 2025 | 41,850.00 | 42,200.00 | 41,550.00 | 41,550.00 | 41,550.00 | -0.72% | 33 |
| Aug 14, 2025 | 42,000.00 | 42,650.00 | 41,550.00 | 41,850.00 | 41,850.00 | -0.36% | 85 |
| Aug 13, 2025 | 42,400.00 | 42,400.00 | 40,900.00 | 42,000.00 | 42,000.00 | 1.57% | 112 |
| Aug 12, 2025 | 41,700.00 | 42,900.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.84% | 369 |
| Aug 11, 2025 | 41,800.00 | 42,200.00 | 41,300.00 | 41,700.00 | 41,700.00 | -0.36% | 112 |
| Aug 8, 2025 | 41,000.00 | 41,900.00 | 41,000.00 | 41,850.00 | 41,850.00 | 1.21% | 152 |
| Aug 7, 2025 | 41,400.00 | 41,850.00 | 40,900.00 | 41,350.00 | 41,350.00 | 0.12% | 26 |
| Aug 6, 2025 | 41,100.00 | 41,350.00 | 40,850.00 | 41,300.00 | 41,300.00 | - | 173 |
| Aug 5, 2025 | 42,300.00 | 42,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 0.36% | 79 |
| Aug 4, 2025 | 42,800.00 | 42,900.00 | 41,050.00 | 41,150.00 | 41,150.00 | -3.29% | 670 |
| Aug 1, 2025 | 42,900.00 | 42,900.00 | 42,250.00 | 42,550.00 | 42,550.00 | -0.23% | 40 |
| Jul 31, 2025 | 43,000.00 | 43,350.00 | 42,300.00 | 42,650.00 | 42,650.00 | 0.12% | 119 |
| Jul 30, 2025 | 42,500.00 | 42,850.00 | 42,200.00 | 42,600.00 | 42,600.00 | 0.24% | 77 |
| Jul 29, 2025 | 43,400.00 | 43,450.00 | 42,350.00 | 42,500.00 | 42,500.00 | -0.82% | 202 |
| Jul 28, 2025 | 42,800.00 | 43,350.00 | 42,450.00 | 42,850.00 | 42,850.00 | 0.12% | 273 |
| Jul 25, 2025 | 43,400.00 | 43,400.00 | 42,450.00 | 42,800.00 | 42,800.00 | - | 52 |
| Jul 24, 2025 | 42,200.00 | 43,550.00 | 42,200.00 | 42,800.00 | 42,800.00 | 0.23% | 136 |
| Jul 23, 2025 | 42,150.00 | 43,300.00 | 42,150.00 | 42,700.00 | 42,700.00 | -0.12% | 50 |
| Jul 22, 2025 | 42,900.00 | 42,900.00 | 42,300.00 | 42,750.00 | 42,750.00 | -0.58% | 208 |
| Jul 21, 2025 | 43,000.00 | 43,400.00 | 42,050.00 | 43,000.00 | 43,000.00 | 2.26% | 66 |
| Jul 18, 2025 | 42,100.00 | 44,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.83% | 799 |
| Jul 17, 2025 | 42,600.00 | 43,000.00 | 42,050.00 | 42,400.00 | 42,400.00 | -1.51% | 171 |
| Jul 16, 2025 | 43,000.00 | 43,050.00 | 41,850.00 | 43,050.00 | 43,050.00 | 1.53% | 265 |
| Jul 15, 2025 | 41,650.00 | 42,950.00 | 41,650.00 | 42,400.00 | 42,400.00 | 0.47% | 119 |
| Jul 14, 2025 | 41,850.00 | 42,300.00 | 41,450.00 | 42,200.00 | 42,200.00 | 0.96% | 408 |
| Jul 11, 2025 | 42,200.00 | 43,250.00 | 41,700.00 | 41,800.00 | 41,800.00 | -0.83% | 605 |
| Jul 10, 2025 | 42,200.00 | 43,400.00 | 42,000.00 | 42,150.00 | 42,150.00 | -0.12% | 461 |
| Jul 9, 2025 | 42,850.00 | 44,700.00 | 42,200.00 | 42,200.00 | 42,200.00 | -2.65% | 750 |
| Jul 8, 2025 | 43,800.00 | 43,800.00 | 42,600.00 | 43,350.00 | 43,350.00 | 0.93% | 138 |
| Jul 7, 2025 | 43,350.00 | 44,200.00 | 42,650.00 | 42,950.00 | 42,950.00 | -1.04% | 150 |
| Jul 4, 2025 | 43,450.00 | 43,600.00 | 42,550.00 | 43,400.00 | 43,400.00 | -0.46% | 193 |
| Jul 3, 2025 | 43,000.00 | 43,600.00 | 42,500.00 | 43,600.00 | 43,600.00 | 2.35% | 403 |
| Jul 2, 2025 | 42,350.00 | 42,600.00 | 42,250.00 | 42,600.00 | 42,600.00 | -0.47% | 631 |
| Jul 1, 2025 | 42,250.00 | 43,100.00 | 41,550.00 | 42,800.00 | 42,800.00 | 2.15% | 674 |