Chunil Express Co., Ltd. (KRX:000650)
South Korea · Delayed Price · Currency is KRW 202,500
-2,000 (-0.98%)
Apr 29, 2026, 3:30 PM KST
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 204,500.00 | 206,000.00 | 202,000.00 | 202,500.00 | 202,500.00 | -0.98% | 1,678 |
| Apr 28, 2026 | 207,500.00 | 207,500.00 | 202,500.00 | 204,500.00 | 204,500.00 | -0.73% | 1,591 |
| Apr 27, 2026 | 205,000.00 | 212,000.00 | 205,000.00 | 206,000.00 | 206,000.00 | 0.73% | 1,315 |
| Apr 24, 2026 | 213,000.00 | 213,000.00 | 202,000.00 | 204,500.00 | 204,500.00 | -0.73% | 1,928 |
| Apr 23, 2026 | 214,500.00 | 214,500.00 | 205,500.00 | 206,000.00 | 206,000.00 | -3.96% | 2,371 |
| Apr 22, 2026 | 217,750.00 | 217,750.00 | 209,000.00 | 214,500.00 | 214,500.00 | -1.15% | 3,158 |
| 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% | 1,043 |
| Apr 17, 2026 | 226,500.00 | 226,500.00 | 217,500.00 | 221,000.00 | 221,000.00 | -0.45% | 1,098 |
| 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% | 2,424 |
| Apr 14, 2026 | 230,500.00 | 230,500.00 | 218,500.00 | 218,500.00 | 218,500.00 | -0.68% | 1,657 |
| Apr 13, 2026 | 219,000.00 | 223,500.00 | 213,000.00 | 220,000.00 | 220,000.00 | -0.45% | 1,300 |
| Apr 10, 2026 | 214,000.00 | 224,000.00 | 214,000.00 | 221,000.00 | 221,000.00 | 3.76% | 3,041 |
| Apr 9, 2026 | 215,000.00 | 219,500.00 | 212,000.00 | 213,000.00 | 213,000.00 | -0.93% | 2,092 |
| Apr 8, 2026 | 210,000.00 | 220,500.00 | 210,000.00 | 215,000.00 | 215,000.00 | 5.13% | 3,493 |
| Apr 7, 2026 | 215,000.00 | 221,000.00 | 204,000.00 | 204,500.00 | 204,500.00 | -4.88% | 1,969 |
| Apr 6, 2026 | 209,000.00 | 217,000.00 | 202,500.00 | 215,000.00 | 215,000.00 | 2.87% | 2,121 |
| Apr 3, 2026 | 211,500.00 | 215,000.00 | 209,000.00 | 209,000.00 | 209,000.00 | -0.24% | 1,648 |
| Apr 2, 2026 | 215,000.00 | 222,500.00 | 206,500.00 | 209,500.00 | 209,500.00 | -2.56% | 3,200 |
| Apr 1, 2026 | 212,000.00 | 219,500.00 | 210,000.00 | 215,000.00 | 215,000.00 | 3.12% | 2,451 |
| Mar 31, 2026 | 215,000.00 | 217,000.00 | 206,000.00 | 208,500.00 | 208,500.00 | -3.25% | 3,192 |
| Mar 30, 2026 | 218,000.00 | 218,000.00 | 208,000.00 | 215,500.00 | 215,500.00 | -2.49% | 1,651 |
| Mar 27, 2026 | 223,500.00 | 223,500.00 | 214,000.00 | 221,000.00 | 221,000.00 | -1.12% | 1,916 |
| Mar 26, 2026 | 227,500.00 | 231,500.00 | 213,000.00 | 223,500.00 | 223,500.00 | -1.76% | 3,159 |
| Mar 25, 2026 | 224,500.00 | 232,000.00 | 224,500.00 | 227,500.00 | 227,500.00 | 1.34% | 1,760 |
| Mar 24, 2026 | 229,500.00 | 232,500.00 | 223,500.00 | 224,500.00 | 224,500.00 | 0.22% | 1,712 |
| Mar 23, 2026 | 240,000.00 | 240,000.00 | 224,000.00 | 224,000.00 | 224,000.00 | -6.86% | 2,628 |
| Mar 20, 2026 | 236,000.00 | 249,000.00 | 236,000.00 | 240,500.00 | 240,500.00 | 1.26% | 3,847 |
| Mar 19, 2026 | 238,000.00 | 246,500.00 | 233,000.00 | 237,500.00 | 237,500.00 | -2.66% | 3,081 |
| Mar 18, 2026 | 234,500.00 | 246,500.00 | 232,000.00 | 244,000.00 | 244,000.00 | 4.72% | 6,664 |
| Mar 17, 2026 | 228,000.00 | 267,000.00 | 228,000.00 | 233,000.00 | 233,000.00 | 3.10% | 15,786 |
| 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% | 2,807 |
| Mar 12, 2026 | 243,000.00 | 251,000.00 | 240,000.00 | 241,500.00 | 241,500.00 | -0.62% | 2,533 |
| Mar 11, 2026 | 241,000.00 | 257,000.00 | 240,500.00 | 243,000.00 | 243,000.00 | 1.89% | 11,064 |
| Mar 10, 2026 | 235,000.00 | 247,000.00 | 232,000.00 | 238,500.00 | 238,500.00 | 2.80% | 3,885 |
| Mar 9, 2026 | 235,500.00 | 236,000.00 | 220,500.00 | 232,000.00 | 232,000.00 | -4.53% | 4,274 |
| Mar 6, 2026 | 244,000.00 | 247,500.00 | 235,500.00 | 243,000.00 | 243,000.00 | -1.22% | 3,990 |
| Mar 5, 2026 | 232,000.00 | 251,000.00 | 232,000.00 | 246,000.00 | 246,000.00 | 10.81% | 7,519 |
| Mar 4, 2026 | 249,000.00 | 249,000.00 | 215,000.00 | 222,000.00 | 222,000.00 | -11.20% | 13,234 |
| Mar 3, 2026 | 270,000.00 | 270,000.00 | 250,000.00 | 250,000.00 | 250,000.00 | -7.58% | 12,143 |
| Feb 27, 2026 | 270,000.00 | 290,000.00 | 265,000.00 | 270,500.00 | 270,500.00 | 0.19% | 31,179 |
| Feb 26, 2026 | 276,000.00 | 277,500.00 | 266,000.00 | 270,000.00 | 270,000.00 | -2.17% | 12,797 |
| Feb 25, 2026 | 279,500.00 | 281,000.00 | 275,500.00 | 276,000.00 | 276,000.00 | -1.25% | 8,234 |
| Feb 24, 2026 | 281,500.00 | 284,000.00 | 278,000.00 | 279,500.00 | 279,500.00 | -0.53% | 4,764 |
| Feb 23, 2026 | 282,500.00 | 287,000.00 | 280,000.00 | 281,000.00 | 281,000.00 | -0.35% | 9,594 |
| Feb 20, 2026 | 289,000.00 | 291,000.00 | 281,000.00 | 282,000.00 | 282,000.00 | -1.23% | 7,499 |
| Feb 19, 2026 | 284,500.00 | 289,000.00 | 279,500.00 | 285,500.00 | 285,500.00 | 0.35% | 10,404 |
| Feb 13, 2026 | 289,500.00 | 294,500.00 | 283,000.00 | 284,500.00 | 284,500.00 | -0.52% | 9,575 |