Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 155,800
+2,300 (1.50%)
Aug 28, 2026, 3:30 PM KST
Chunil Express Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,668 |
| Aug 25, 2026 | 149,800.00 | 153,000.00 | 146,300.00 | 150,900.00 | 150,900.00 | 0.40% | 949 |
| 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% | 1,741 |
| Aug 19, 2026 | 157,000.00 | 157,000.00 | 147,500.00 | 153,900.00 | 153,900.00 | -2.29% | 1,381 |
| Aug 18, 2026 | 161,500.00 | 161,500.00 | 155,300.00 | 157,500.00 | 157,500.00 | -2.23% | 2,155 |
| 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% | 1,813 |
| Aug 12, 2026 | 162,000.00 | 162,500.00 | 153,400.00 | 158,000.00 | 158,000.00 | -1.00% | 3,286 |
| 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% | 4,261 |
| Aug 3, 2026 | 135,000.00 | 149,900.00 | 132,500.00 | 137,500.00 | 137,500.00 | 1.85% | 8,120 |
| 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% | 3,095 |
| Jul 27, 2026 | 149,000.00 | 150,000.00 | 144,800.00 | 145,300.00 | 145,300.00 | -2.02% | 1,099 |
| Jul 24, 2026 | 154,100.00 | 157,600.00 | 148,200.00 | 148,300.00 | 148,300.00 | -4.51% | 1,794 |
| Jul 23, 2026 | 150,100.00 | 158,100.00 | 148,000.00 | 155,300.00 | 155,300.00 | 3.46% | 2,440 |
| Jul 22, 2026 | 154,100.00 | 158,800.00 | 149,700.00 | 150,100.00 | 150,100.00 | -2.60% | 2,459 |
| Jul 21, 2026 | 151,100.00 | 154,900.00 | 142,500.00 | 154,100.00 | 154,100.00 | 2.05% | 2,051 |
| Jul 20, 2026 | 160,700.00 | 160,700.00 | 150,100.00 | 151,000.00 | 151,000.00 | -4.25% | 2,946 |
| Jul 16, 2026 | 162,800.00 | 162,800.00 | 156,200.00 | 157,700.00 | 157,700.00 | -3.13% | 1,788 |
| Jul 15, 2026 | 156,800.00 | 163,900.00 | 156,800.00 | 162,800.00 | 162,800.00 | 3.83% | 3,430 |
| Jul 14, 2026 | 158,000.00 | 159,100.00 | 150,000.00 | 156,800.00 | 156,800.00 | -0.76% | 2,469 |
| Jul 13, 2026 | 167,200.00 | 174,900.00 | 158,000.00 | 158,000.00 | 158,000.00 | -5.50% | 4,639 |
| Jul 10, 2026 | 159,400.00 | 170,000.00 | 159,400.00 | 167,200.00 | 167,200.00 | 5.16% | 5,697 |
| Jul 9, 2026 | 158,500.00 | 162,000.00 | 156,400.00 | 159,000.00 | 159,000.00 | 0.32% | 4,273 |
| Jul 8, 2026 | 160,900.00 | 169,500.00 | 157,100.00 | 158,500.00 | 158,500.00 | -1.43% | 6,801 |
| Jul 7, 2026 | 167,200.00 | 170,400.00 | 158,000.00 | 160,800.00 | 160,800.00 | -3.89% | 4,524 |
| Jul 6, 2026 | 170,900.00 | 173,500.00 | 167,100.00 | 167,300.00 | 167,300.00 | -2.11% | 2,878 |
| Jul 3, 2026 | 167,900.00 | 178,000.00 | 165,000.00 | 170,900.00 | 170,900.00 | 1.67% | 11,884 |
| Jul 2, 2026 | 177,000.00 | 192,000.00 | 168,100.00 | 168,100.00 | 168,100.00 | -3.11% | 19,383 |
| Jul 1, 2026 | 175,300.00 | 177,100.00 | 165,000.00 | 173,500.00 | 173,500.00 | -0.97% | 5,006 |
| Jun 30, 2026 | 174,400.00 | 179,300.00 | 174,200.00 | 175,200.00 | 175,200.00 | - | 4,101 |
| Jun 29, 2026 | 174,700.00 | 180,000.00 | 170,900.00 | 175,200.00 | 175,200.00 | 0.34% | 4,734 |
| Jun 26, 2026 | 181,300.00 | 199,400.00 | 174,000.00 | 174,600.00 | 174,600.00 | -3.70% | 26,597 |
| Jun 25, 2026 | 184,700.00 | 190,000.00 | 180,000.00 | 181,300.00 | 181,300.00 | -4.83% | 8,416 |
| Jun 24, 2026 | 197,900.00 | 202,500.00 | 180,500.00 | 190,500.00 | 190,500.00 | -5.69% | 19,531 |
| Jun 23, 2026 | 178,900.00 | 225,500.00 | 174,000.00 | 202,000.00 | 202,000.00 | 12.91% | 141,351 |
| Jun 22, 2026 | 183,000.00 | 187,500.00 | 177,200.00 | 178,900.00 | 178,900.00 | -2.24% | 4,120 |
| Jun 19, 2026 | 190,900.00 | 192,500.00 | 181,100.00 | 183,000.00 | 183,000.00 | -4.09% | 6,419 |
| Jun 18, 2026 | 198,000.00 | 198,400.00 | 189,700.00 | 190,800.00 | 190,800.00 | -3.64% | 7,207 |