Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 192,000
-7,500 (-3.76%)
Jun 10, 2026, 3:30 PM KST
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 203,000.00 | 207,000.00 | 190,200.00 | 192,000.00 | 192,000.00 | -3.76% | 17,422 |
| Jun 9, 2026 | 206,000.00 | 209,000.00 | 195,000.00 | 199,500.00 | 199,500.00 | -3.16% | 15,345 |
| Jun 8, 2026 | 221,500.00 | 243,000.00 | 196,100.00 | 206,000.00 | 206,000.00 | -1.90% | 22,209 |
| Jun 5, 2026 | 240,000.00 | 263,500.00 | 207,000.00 | 210,000.00 | 210,000.00 | -4.11% | 91,051 |
| Jun 4, 2026 | 237,500.00 | 282,500.00 | 216,000.00 | 219,000.00 | 219,000.00 | 0.69% | 165,263 |
| Jun 2, 2026 | 203,000.00 | 258,000.00 | 193,200.00 | 217,500.00 | 217,500.00 | 9.52% | 183,871 |
| Jun 1, 2026 | 194,200.00 | 235,000.00 | 184,100.00 | 198,600.00 | 198,600.00 | 2.27% | 37,361 |
| May 29, 2026 | 203,000.00 | 210,000.00 | 194,000.00 | 194,200.00 | 194,200.00 | -3.86% | 15,695 |
| May 28, 2026 | 219,000.00 | 237,000.00 | 200,000.00 | 202,000.00 | 202,000.00 | -5.16% | 34,645 |
| May 27, 2026 | 228,000.00 | 230,000.00 | 206,500.00 | 213,000.00 | 213,000.00 | -6.58% | 22,392 |
| May 26, 2026 | 243,500.00 | 246,500.00 | 227,500.00 | 228,000.00 | 228,000.00 | -5.79% | 17,957 |
| May 22, 2026 | 224,500.00 | 255,000.00 | 216,500.00 | 242,000.00 | 242,000.00 | 9.75% | 43,900 |
| May 21, 2026 | 236,000.00 | 238,000.00 | 218,000.00 | 220,500.00 | 220,500.00 | -4.55% | 28,239 |
| May 20, 2026 | 246,000.00 | 275,500.00 | 227,500.00 | 231,000.00 | 231,000.00 | -5.91% | 64,376 |
| May 19, 2026 | 269,000.00 | 290,000.00 | 230,000.00 | 245,500.00 | 245,500.00 | -5.39% | 137,532 |
| May 18, 2026 | 317,000.00 | 409,500.00 | 255,500.00 | 259,500.00 | 259,500.00 | -21.48% | 277,734 |
| May 15, 2026 | 303,500.00 | 383,500.00 | 271,500.00 | 330,500.00 | 330,500.00 | 12.03% | 653,873 |
| May 14, 2026 | 292,500.00 | 295,000.00 | 263,500.00 | 295,000.00 | 295,000.00 | 29.96% | 45,246 |
| May 13, 2026 | 176,900.00 | 227,000.00 | 176,900.00 | 227,000.00 | 227,000.00 | 29.79% | 10,997 |
| May 12, 2026 | 183,800.00 | 185,000.00 | 173,000.00 | 174,900.00 | 174,900.00 | -4.84% | 5,790 |
| May 11, 2026 | 193,000.00 | 193,000.00 | 182,600.00 | 183,800.00 | 183,800.00 | -4.27% | 3,064 |
| May 8, 2026 | 188,100.00 | 192,000.00 | 187,000.00 | 192,000.00 | 192,000.00 | 1.96% | 2,725 |
| May 7, 2026 | 192,700.00 | 192,900.00 | 185,500.00 | 188,300.00 | 188,300.00 | -2.28% | 3,025 |
| May 6, 2026 | 198,800.00 | 200,500.00 | 190,200.00 | 192,700.00 | 192,700.00 | -3.07% | 5,692 |
| May 4, 2026 | 202,000.00 | 202,500.00 | 198,200.00 | 198,800.00 | 198,800.00 | -1.09% | 2,518 |
| Apr 30, 2026 | 202,500.00 | 204,500.00 | 198,900.00 | 201,000.00 | 201,000.00 | -0.74% | 2,077 |
| Apr 29, 2026 | 204,500.00 | 206,000.00 | 202,000.00 | 202,500.00 | 202,500.00 | -0.98% | 1,819 |
| Apr 28, 2026 | 207,500.00 | 207,500.00 | 202,500.00 | 204,500.00 | 204,500.00 | -0.73% | 1,594 |
| Apr 27, 2026 | 205,000.00 | 212,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 0.73% | 1,318 |
| Apr 24, 2026 | 213,000.00 | 213,000.00 | 202,000.00 | 204,500.00 | 204,500.00 | -0.73% | 1,942 |
| Apr 23, 2026 | 214,500.00 | 214,500.00 | 205,500.00 | 206,000.00 | 206,000.00 | -3.96% | 2,377 |
| Apr 22, 2026 | 217,750.00 | 217,750.00 | 209,000.00 | 214,500.00 | 214,500.00 | -1.15% | 3,159 |
| Apr 21, 2026 | 219,500.00 | 226,000.00 | 215,500.00 | 217,000.00 | 217,000.00 | -0.69% | 1,778 |
| Apr 20, 2026 | 221,000.00 | 224,000.00 | 218,500.00 | 218,500.00 | 218,500.00 | -1.13% | 1,045 |
| Apr 17, 2026 | 226,500.00 | 226,500.00 | 217,500.00 | 221,000.00 | 221,000.00 | -0.45% | 1,101 |
| Apr 16, 2026 | 224,500.00 | 227,500.00 | 220,000.00 | 222,000.00 | 222,000.00 | 1.14% | 1,300 |
| Apr 15, 2026 | 220,000.00 | 224,500.00 | 208,000.00 | 219,500.00 | 219,500.00 | 0.46% | 2,425 |
| Apr 14, 2026 | 230,500.00 | 230,500.00 | 218,500.00 | 218,500.00 | 218,500.00 | -0.68% | 1,660 |
| Apr 13, 2026 | 219,000.00 | 223,500.00 | 213,000.00 | 220,000.00 | 220,000.00 | -0.45% | 1,305 |
| Apr 10, 2026 | 214,000.00 | 224,000.00 | 214,000.00 | 221,000.00 | 221,000.00 | 3.76% | 3,042 |
| Apr 9, 2026 | 215,000.00 | 219,500.00 | 212,000.00 | 213,000.00 | 213,000.00 | -0.93% | 2,100 |
| Apr 8, 2026 | 210,000.00 | 220,500.00 | 210,000.00 | 215,000.00 | 215,000.00 | 5.13% | 3,508 |
| Apr 7, 2026 | 215,000.00 | 221,000.00 | 204,000.00 | 204,500.00 | 204,500.00 | -4.88% | 1,982 |
| Apr 6, 2026 | 209,000.00 | 217,000.00 | 202,500.00 | 215,000.00 | 215,000.00 | 2.87% | 2,125 |
| Apr 3, 2026 | 211,500.00 | 215,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | -0.24% | 1,661 |
| Apr 2, 2026 | 215,000.00 | 222,500.00 | 206,500.00 | 209,500.00 | 209,500.00 | -2.56% | 3,209 |
| Apr 1, 2026 | 212,000.00 | 219,500.00 | 210,000.00 | 215,000.00 | 215,000.00 | 3.12% | 2,457 |
| Mar 31, 2026 | 215,000.00 | 217,000.00 | 206,000.00 | 208,500.00 | 208,500.00 | -3.25% | 3,220 |
| Mar 30, 2026 | 218,000.00 | 218,000.00 | 208,000.00 | 215,500.00 | 215,500.00 | -2.49% | 1,653 |
| Mar 27, 2026 | 223,500.00 | 223,500.00 | 214,000.00 | 221,000.00 | 221,000.00 | -1.12% | 1,927 |