Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 40,200
-350 (-0.86%)
At close: Sep 26, 2025
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |