Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 221,000
+40,700 (22.57%)
At close: Oct 8, 2026
Chunil Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 231,000.00 | 234,000.00 | 193,800.00 | 221,000.00 | 221,000.00 | 22.57% | 244,960 |
| Oct 7, 2026 | 138,700.00 | 180,300.00 | 138,700.00 | 180,300.00 | 180,300.00 | 29.99% | 25,162 |
| Oct 6, 2026 | 140,800.00 | 143,000.00 | 137,700.00 | 138,700.00 | 138,700.00 | -1.42% | 2,140 |
| Oct 2, 2026 | 141,600.00 | 144,600.00 | 139,800.00 | 140,700.00 | 140,700.00 | -0.64% | 1,376 |
| Oct 1, 2026 | 141,700.00 | 142,400.00 | 140,700.00 | 141,600.00 | 141,600.00 | - | 493 |
| Sep 30, 2026 | 142,900.00 | 144,500.00 | 141,500.00 | 141,600.00 | 141,600.00 | -0.70% | 755 |
| Sep 29, 2026 | 142,700.00 | 147,800.00 | 142,200.00 | 142,600.00 | 142,600.00 | - | 631 |
| Sep 28, 2026 | 142,000.00 | 146,800.00 | 140,600.00 | 142,600.00 | 142,600.00 | 0.42% | 917 |
| Sep 23, 2026 | 147,400.00 | 148,000.00 | 142,000.00 | 142,000.00 | 142,000.00 | -1.73% | 852 |
| Sep 22, 2026 | 146,800.00 | 148,300.00 | 144,400.00 | 144,500.00 | 144,500.00 | -1.63% | 1,118 |
| Sep 21, 2026 | 143,600.00 | 147,200.00 | 141,800.00 | 146,900.00 | 146,900.00 | 2.30% | 1,259 |
| Sep 18, 2026 | 143,600.00 | 145,100.00 | 143,000.00 | 143,600.00 | 143,600.00 | - | 932 |
| Sep 17, 2026 | 141,800.00 | 144,050.00 | 139,800.00 | 143,600.00 | 143,600.00 | 3.24% | 875 |
| Sep 16, 2026 | 140,100.00 | 142,700.00 | 139,000.00 | 139,100.00 | 139,100.00 | -0.64% | 529 |
| Sep 15, 2026 | 140,800.00 | 144,900.00 | 140,000.00 | 140,000.00 | 140,000.00 | -0.28% | 1,057 |
| Sep 14, 2026 | 142,500.00 | 142,500.00 | 140,300.00 | 140,400.00 | 140,400.00 | -2.02% | 716 |
| Sep 11, 2026 | 143,500.00 | 145,600.00 | 141,400.00 | 143,300.00 | 143,300.00 | -0.14% | 763 |
| Sep 10, 2026 | 143,700.00 | 145,500.00 | 141,600.00 | 143,500.00 | 143,500.00 | -0.14% | 1,392 |
| Sep 9, 2026 | 147,100.00 | 147,100.00 | 143,000.00 | 143,700.00 | 143,700.00 | -0.07% | 874 |
| Sep 8, 2026 | 143,800.00 | 148,600.00 | 143,800.00 | 143,800.00 | 143,800.00 | - | 1,597 |
| Sep 7, 2026 | 144,400.00 | 148,400.00 | 142,600.00 | 143,800.00 | 143,800.00 | 0.07% | 1,517 |
| Sep 4, 2026 | 143,100.00 | 146,300.00 | 142,000.00 | 143,700.00 | 143,700.00 | 0.42% | 1,171 |
| Sep 3, 2026 | 148,900.00 | 148,900.00 | 143,100.00 | 143,100.00 | 143,100.00 | -3.90% | 1,553 |
| Sep 2, 2026 | 150,000.00 | 150,000.00 | 144,800.00 | 148,900.00 | 148,900.00 | -0.73% | 1,434 |
| Sep 1, 2026 | 152,300.00 | 155,000.00 | 146,700.00 | 150,000.00 | 150,000.00 | -2.15% | 2,584 |
| Aug 31, 2026 | 155,700.00 | 155,700.00 | 150,300.00 | 153,300.00 | 153,300.00 | -1.60% | 841 |
| Aug 28, 2026 | 152,000.00 | 156,800.00 | 151,500.00 | 155,800.00 | 155,800.00 | 1.50% | 1,628 |
| Aug 27, 2026 | 149,500.00 | 157,400.00 | 149,500.00 | 153,500.00 | 153,500.00 | 1.59% | 2,076 |
| Aug 26, 2026 | 149,700.00 | 157,000.00 | 149,000.00 | 151,100.00 | 151,100.00 | 0.13% | 1,681 |
| Aug 25, 2026 | 149,800.00 | 153,000.00 | 146,300.00 | 150,900.00 | 150,900.00 | 0.40% | 950 |
| Aug 24, 2026 | 151,200.00 | 152,300.00 | 146,900.00 | 150,300.00 | 150,300.00 | 0.40% | 968 |
| Aug 21, 2026 | 154,200.00 | 154,200.00 | 145,500.00 | 149,700.00 | 149,700.00 | -3.42% | 1,642 |
| Aug 20, 2026 | 154,000.00 | 161,200.00 | 150,000.00 | 155,000.00 | 155,000.00 | 0.71% | 1,775 |
| Aug 19, 2026 | 157,000.00 | 157,000.00 | 147,500.00 | 153,900.00 | 153,900.00 | -2.29% | 1,387 |
| Aug 18, 2026 | 161,500.00 | 161,500.00 | 155,300.00 | 157,500.00 | 157,500.00 | -2.23% | 2,156 |
| Aug 14, 2026 | 158,400.00 | 161,100.00 | 156,100.00 | 161,100.00 | 161,100.00 | 1.70% | 1,619 |
| Aug 13, 2026 | 158,600.00 | 162,400.00 | 156,000.00 | 158,400.00 | 158,400.00 | 0.25% | 1,814 |
| Aug 12, 2026 | 162,000.00 | 162,500.00 | 153,400.00 | 158,000.00 | 158,000.00 | -1.00% | 3,288 |
| Aug 11, 2026 | 155,300.00 | 184,300.00 | 152,800.00 | 159,600.00 | 159,600.00 | 5.35% | 14,515 |
| Aug 10, 2026 | 144,600.00 | 159,000.00 | 144,600.00 | 151,500.00 | 151,500.00 | 3.98% | 4,534 |
| Aug 7, 2026 | 146,900.00 | 150,000.00 | 144,000.00 | 145,700.00 | 145,700.00 | -0.75% | 913 |
| Aug 6, 2026 | 146,600.00 | 150,500.00 | 143,000.00 | 146,800.00 | 146,800.00 | -0.14% | 2,055 |
| Aug 5, 2026 | 143,300.00 | 153,100.00 | 142,000.00 | 147,000.00 | 147,000.00 | 2.58% | 2,811 |
| Aug 4, 2026 | 133,000.00 | 147,000.00 | 133,000.00 | 143,300.00 | 143,300.00 | 4.22% | 4,270 |
| Aug 3, 2026 | 135,000.00 | 149,900.00 | 132,500.00 | 137,500.00 | 137,500.00 | 1.85% | 8,125 |
| Jul 31, 2026 | 132,900.00 | 136,900.00 | 129,000.00 | 135,000.00 | 135,000.00 | 5.72% | 4,003 |
| Jul 30, 2026 | 127,500.00 | 135,000.00 | 125,400.00 | 127,700.00 | 127,700.00 | -2.67% | 2,021 |
| Jul 29, 2026 | 135,300.00 | 139,300.00 | 123,100.00 | 131,200.00 | 131,200.00 | -3.03% | 5,144 |
| Jul 28, 2026 | 145,300.00 | 145,300.00 | 133,100.00 | 135,300.00 | 135,300.00 | -6.88% | 3,097 |
| Jul 27, 2026 | 149,000.00 | 150,000.00 | 144,800.00 | 145,300.00 | 145,300.00 | -2.02% | 1,100 |