Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 231,500
-14,000 (-5.70%)
Last updated: May 20, 2026, 2:30 PM KST
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 269,000.00 | 290,000.00 | 230,000.00 | 245,500.00 | 245,500.00 | -5.39% | 137,016 |
| 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% | 45,313 |
| May 13, 2026 | 176,900.00 | 227,000.00 | 176,900.00 | 227,000.00 | 227,000.00 | 29.79% | 11,009 |
| May 12, 2026 | 183,800.00 | 185,000.00 | 173,000.00 | 174,900.00 | 174,900.00 | -4.84% | 5,894 |
| May 11, 2026 | 193,000.00 | 193,000.00 | 182,600.00 | 183,800.00 | 183,800.00 | -4.27% | 3,102 |
| May 8, 2026 | 188,100.00 | 192,000.00 | 187,000.00 | 192,000.00 | 192,000.00 | 1.96% | 2,771 |
| May 7, 2026 | 192,700.00 | 192,900.00 | 185,500.00 | 188,300.00 | 188,300.00 | -2.28% | 3,033 |
| 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% | 2,530 |
| 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% | 1,613 |
| Apr 27, 2026 | 205,000.00 | 212,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 0.73% | 1,320 |
| 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% | 2,437 |
| Apr 22, 2026 | 217,750.00 | 217,750.00 | 209,000.00 | 214,500.00 | 214,500.00 | -1.15% | 3,178 |
| Apr 21, 2026 | 219,500.00 | 226,000.00 | 215,500.00 | 217,000.00 | 217,000.00 | -0.69% | 1,782 |
| 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% | 1,117 |
| 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% | 2,441 |
| Apr 14, 2026 | 230,500.00 | 230,500.00 | 218,500.00 | 218,500.00 | 218,500.00 | -0.68% | 1,673 |
| Apr 13, 2026 | 219,000.00 | 223,500.00 | 213,000.00 | 220,000.00 | 220,000.00 | -0.45% | 1,345 |
| 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% | 1,671 |
| 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% | 1,661 |
| Mar 27, 2026 | 223,500.00 | 223,500.00 | 214,000.00 | 221,000.00 | 221,000.00 | -1.12% | 1,946 |
| Mar 26, 2026 | 227,500.00 | 231,500.00 | 213,000.00 | 223,500.00 | 223,500.00 | -1.76% | 3,196 |
| Mar 25, 2026 | 224,500.00 | 232,000.00 | 224,500.00 | 227,500.00 | 227,500.00 | 1.34% | 1,778 |
| Mar 24, 2026 | 229,500.00 | 232,500.00 | 223,500.00 | 224,500.00 | 224,500.00 | 0.22% | 1,744 |
| Mar 23, 2026 | 240,000.00 | 240,000.00 | 224,000.00 | 224,000.00 | 224,000.00 | -6.86% | 2,678 |
| Mar 20, 2026 | 236,000.00 | 249,000.00 | 236,000.00 | 240,500.00 | 240,500.00 | 1.26% | 3,882 |
| Mar 19, 2026 | 238,000.00 | 246,500.00 | 233,000.00 | 237,500.00 | 237,500.00 | -2.66% | 3,171 |
| Mar 18, 2026 | 234,500.00 | 246,500.00 | 232,000.00 | 244,000.00 | 244,000.00 | 4.72% | 6,683 |
| Mar 17, 2026 | 228,000.00 | 267,000.00 | 228,000.00 | 233,000.00 | 233,000.00 | 3.10% | 15,883 |
| Mar 16, 2026 | 230,000.00 | 233,000.00 | 224,000.00 | 226,000.00 | 226,000.00 | -3.21% | 1,948 |
| Mar 13, 2026 | 239,000.00 | 240,000.00 | 233,000.00 | 233,500.00 | 233,500.00 | -3.31% | 2,865 |
| Mar 12, 2026 | 243,000.00 | 251,000.00 | 240,000.00 | 241,500.00 | 241,500.00 | -0.62% | 2,536 |
| Mar 11, 2026 | 241,000.00 | 257,000.00 | 240,500.00 | 243,000.00 | 243,000.00 | 1.89% | 11,071 |
| Mar 10, 2026 | 235,000.00 | 247,000.00 | 232,000.00 | 238,500.00 | 238,500.00 | 2.80% | 3,905 |
| Mar 9, 2026 | 235,500.00 | 236,000.00 | 220,500.00 | 232,000.00 | 232,000.00 | -4.53% | 4,352 |