Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 37,200
-1,000 (-2.62%)
At close: Oct 31, 2025
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 564 |
| Oct 30, 2025 | 38,500.00 | 38,500.00 | 37,600.00 | 38,200.00 | 38,200.00 | -0.91% | 422 |
| 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% | 104 |
| Oct 23, 2025 | 38,900.00 | 38,950.00 | 38,450.00 | 38,750.00 | 38,750.00 | 0.13% | 76 |
| 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 | - | 94 |
| 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 | - | 126 |
| 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% | 221 |
| Oct 2, 2025 | 40,150.00 | 40,150.00 | 39,800.00 | 40,100.00 | 40,100.00 | -0.37% | 189 |
| Oct 1, 2025 | 40,150.00 | 40,300.00 | 39,850.00 | 40,250.00 | 40,250.00 | 1.13% | 40 |
| Sep 30, 2025 | 40,150.00 | 40,300.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.87% | 6,489 |
| Sep 29, 2025 | 40,300.00 | 41,500.00 | 40,100.00 | 40,150.00 | 40,150.00 | -0.12% | 872 |
| Sep 26, 2025 | 40,300.00 | 40,800.00 | 39,950.00 | 40,200.00 | 40,200.00 | -0.86% | 193 |
| Sep 25, 2025 | 40,350.00 | 41,100.00 | 40,250.00 | 40,550.00 | 40,550.00 | 0.75% | 321 |
| Sep 24, 2025 | 40,350.00 | 40,400.00 | 40,150.00 | 40,250.00 | 40,250.00 | -0.25% | 74 |
| Sep 23, 2025 | 40,300.00 | 41,050.00 | 40,300.00 | 40,350.00 | 40,350.00 | -0.74% | 69 |
| Sep 22, 2025 | 40,500.00 | 41,100.00 | 40,400.00 | 40,650.00 | 40,650.00 | 0.37% | 79 |
| Sep 19, 2025 | 41,400.00 | 41,400.00 | 40,350.00 | 40,500.00 | 40,500.00 | -1.58% | 184 |
| Sep 18, 2025 | 40,550.00 | 41,200.00 | 40,550.00 | 41,150.00 | 41,150.00 | 1.48% | 40 |
| Sep 17, 2025 | 41,400.00 | 41,400.00 | 40,050.00 | 40,550.00 | 40,550.00 | 0.12% | 89 |
| Sep 16, 2025 | 41,400.00 | 41,400.00 | 40,500.00 | 40,500.00 | 40,500.00 | -1.46% | 213 |
| Sep 15, 2025 | 40,950.00 | 41,350.00 | 40,950.00 | 41,100.00 | 41,100.00 | 0.37% | 30 |
| Sep 12, 2025 | 41,650.00 | 41,650.00 | 40,200.00 | 40,950.00 | 40,950.00 | -0.12% | 108 |
| Sep 11, 2025 | 40,900.00 | 41,000.00 | 40,850.00 | 41,000.00 | 41,000.00 | 0.74% | 221 |
| Sep 10, 2025 | 40,550.00 | 41,200.00 | 40,400.00 | 40,700.00 | 40,700.00 | 0.37% | 145 |
| Sep 9, 2025 | 40,600.00 | 41,400.00 | 40,550.00 | 40,550.00 | 40,550.00 | 0.12% | 40 |
| 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 |