Lunit Inc. (KOSDAQ:328130)
South Korea
· Delayed Price · Currency is KRW 36,100
0.00 (0.00%)
At close: Mar 6, 2026
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36,000.00 | 37,300.00 | 34,700.00 | 36,100.00 | 36,100.00 | - | 158,830 |
| Mar 5, 2026 | 35,600.00 | 37,550.00 | 35,150.00 | 36,100.00 | 36,100.00 | 8.73% | 340,770 |
| Mar 4, 2026 | 37,400.00 | 38,000.00 | 32,750.00 | 33,200.00 | 33,200.00 | -14.21% | 535,170 |
| Mar 3, 2026 | 40,000.00 | 41,500.00 | 38,550.00 | 38,700.00 | 38,700.00 | -4.91% | 310,274 |
| Feb 27, 2026 | 40,000.00 | 41,300.00 | 39,650.00 | 40,700.00 | 40,700.00 | - | 190,481 |
| Feb 26, 2026 | 41,500.00 | 41,550.00 | 40,400.00 | 40,700.00 | 40,700.00 | -0.49% | 171,654 |
| Feb 25, 2026 | 42,500.00 | 42,600.00 | 40,750.00 | 40,900.00 | 40,900.00 | -3.54% | 212,680 |
| Feb 24, 2026 | 42,650.00 | 43,500.00 | 41,850.00 | 42,400.00 | 42,400.00 | -0.47% | 153,044 |
| Feb 23, 2026 | 44,000.00 | 44,250.00 | 42,200.00 | 42,600.00 | 42,600.00 | -1.16% | 219,636 |
| Feb 20, 2026 | 42,800.00 | 43,550.00 | 42,200.00 | 43,100.00 | 43,100.00 | 1.53% | 176,585 |
| Feb 19, 2026 | 41,250.00 | 42,850.00 | 41,000.00 | 42,450.00 | 42,450.00 | 3.54% | 287,798 |
| Feb 13, 2026 | 41,050.00 | 41,550.00 | 40,400.00 | 41,000.00 | 41,000.00 | -0.97% | 135,648 |
| Feb 12, 2026 | 41,350.00 | 41,650.00 | 40,850.00 | 41,400.00 | 41,400.00 | -0.12% | 113,602 |
| Feb 11, 2026 | 42,650.00 | 42,700.00 | 41,400.00 | 41,450.00 | 41,450.00 | -1.78% | 147,369 |
| Feb 10, 2026 | 42,850.00 | 43,600.00 | 41,200.00 | 42,200.00 | 42,200.00 | -2.54% | 213,420 |
| Feb 9, 2026 | 40,600.00 | 43,450.00 | 40,250.00 | 43,300.00 | 43,300.00 | 7.58% | 367,458 |
| Feb 6, 2026 | 41,300.00 | 42,250.00 | 39,450.00 | 40,250.00 | 40,250.00 | -3.94% | 343,829 |
| Feb 5, 2026 | 40,850.00 | 42,750.00 | 40,200.00 | 41,900.00 | 41,900.00 | 3.71% | 606,101 |
| Feb 4, 2026 | 40,300.00 | 41,300.00 | 39,550.00 | 40,400.00 | 40,400.00 | -0.86% | 330,922 |
| Feb 3, 2026 | 40,200.00 | 40,800.00 | 37,850.00 | 40,750.00 | 40,750.00 | 3.43% | 698,921 |
| Feb 2, 2026 | 37,000.00 | 40,550.00 | 36,700.00 | 39,400.00 | 39,400.00 | -1.99% | 1,152,304 |
| Jan 30, 2026 | 48,600.00 | 49,800.00 | 38,950.00 | 40,200.00 | 40,200.00 | -18.04% | 1,413,756 |
| Jan 29, 2026 | 47,500.00 | 49,350.00 | 45,700.00 | 49,050.00 | 49,050.00 | 4.58% | 790,758 |
| Jan 28, 2026 | 44,150.00 | 47,500.00 | 44,000.00 | 46,900.00 | 46,900.00 | 6.11% | 785,881 |
| Jan 27, 2026 | 41,450.00 | 44,500.00 | 40,950.00 | 44,200.00 | 44,200.00 | 4.99% | 641,488 |
| Jan 26, 2026 | 39,550.00 | 43,000.00 | 39,350.00 | 42,100.00 | 42,100.00 | 7.12% | 856,024 |
| Jan 23, 2026 | 37,850.00 | 39,400.00 | 37,450.00 | 39,300.00 | 39,300.00 | 3.97% | 383,565 |
| Jan 22, 2026 | 37,650.00 | 38,150.00 | 37,300.00 | 37,800.00 | 37,800.00 | 0.27% | 245,564 |
| Jan 21, 2026 | 38,000.00 | 38,400.00 | 37,250.00 | 37,700.00 | 37,700.00 | -3.46% | 320,540 |
| Jan 20, 2026 | 39,450.00 | 39,900.00 | 38,700.00 | 39,050.00 | 39,050.00 | - | 277,620 |
| Jan 19, 2026 | 39,100.00 | 39,750.00 | 38,600.00 | 39,050.00 | 39,050.00 | 0.39% | 252,118 |
| Jan 16, 2026 | 38,650.00 | 39,300.00 | 38,250.00 | 38,900.00 | 38,900.00 | 0.39% | 283,396 |
| Jan 15, 2026 | 38,250.00 | 38,750.00 | 37,850.00 | 38,750.00 | 38,750.00 | 1.57% | 142,698 |
| Jan 14, 2026 | 38,500.00 | 38,600.00 | 38,000.00 | 38,150.00 | 38,150.00 | -1.17% | 160,223 |
| Jan 13, 2026 | 39,000.00 | 39,650.00 | 38,450.00 | 38,600.00 | 38,600.00 | 0.26% | 218,897 |
| Jan 12, 2026 | 39,500.00 | 39,850.00 | 38,050.00 | 38,500.00 | 38,500.00 | -1.66% | 319,931 |
| Jan 9, 2026 | 39,700.00 | 40,550.00 | 38,800.00 | 39,150.00 | 39,150.00 | -2.13% | 288,855 |
| Jan 8, 2026 | 39,250.00 | 40,500.00 | 38,300.00 | 40,000.00 | 40,000.00 | 3.49% | 574,958 |
| Jan 7, 2026 | 39,700.00 | 39,700.00 | 37,250.00 | 38,650.00 | 38,650.00 | -14.11% | 1,054,255 |
| Jan 6, 2026 | 43,100.00 | 45,400.00 | 42,500.00 | 45,000.00 | 45,000.00 | 3.45% | 356,182 |
| Jan 5, 2026 | 43,900.00 | 43,900.00 | 42,200.00 | 43,500.00 | 43,500.00 | -1.02% | 272,940 |
| Jan 2, 2026 | 41,250.00 | 45,350.00 | 41,250.00 | 43,950.00 | 43,950.00 | 6.93% | 454,758 |
| Dec 30, 2025 | 41,300.00 | 42,100.00 | 40,400.00 | 41,100.00 | 41,100.00 | 0.61% | 209,650 |
| Dec 29, 2025 | 41,950.00 | 41,950.00 | 40,600.00 | 40,850.00 | 40,850.00 | -3.77% | 248,746 |
| Dec 26, 2025 | 45,100.00 | 45,550.00 | 40,800.00 | 42,450.00 | 42,450.00 | -4.61% | 443,209 |
| Dec 24, 2025 | 42,750.00 | 44,850.00 | 41,300.00 | 44,500.00 | 44,500.00 | 3.13% | 454,243 |
| Dec 23, 2025 | 43,000.00 | 43,400.00 | 40,950.00 | 43,150.00 | 43,150.00 | -1.60% | 486,424 |
| Dec 22, 2025 | 42,450.00 | 45,500.00 | 42,000.00 | 43,850.00 | 43,850.00 | 8.27% | 985,665 |
| Dec 19, 2025 | 37,150.00 | 41,550.00 | 36,500.00 | 40,500.00 | 40,500.00 | 9.91% | 653,396 |
| Dec 18, 2025 | 37,200.00 | 38,050.00 | 36,300.00 | 36,850.00 | 36,850.00 | -1.21% | 151,203 |
| Dec 17, 2025 | 39,050.00 | 39,200.00 | 37,050.00 | 37,300.00 | 37,300.00 | -3.49% | 224,204 |
| Dec 16, 2025 | 39,250.00 | 40,600.00 | 38,400.00 | 38,650.00 | 38,650.00 | -2.40% | 357,793 |
| Dec 15, 2025 | 37,750.00 | 39,650.00 | 37,300.00 | 39,600.00 | 39,600.00 | 2.06% | 227,166 |
| Dec 12, 2025 | 37,450.00 | 39,000.00 | 36,800.00 | 38,800.00 | 38,800.00 | 3.33% | 310,047 |
| Dec 11, 2025 | 37,600.00 | 37,700.00 | 36,850.00 | 37,550.00 | 37,550.00 | 1.21% | 166,490 |
| Dec 10, 2025 | 37,600.00 | 37,650.00 | 36,550.00 | 37,100.00 | 37,100.00 | -1.07% | 168,074 |
| Dec 9, 2025 | 37,600.00 | 37,750.00 | 37,150.00 | 37,500.00 | 37,500.00 | -1.06% | 110,929 |
| Dec 8, 2025 | 38,000.00 | 39,000.00 | 37,000.00 | 37,900.00 | 37,900.00 | -3.44% | 241,924 |
| Dec 5, 2025 | 39,300.00 | 39,800.00 | 38,500.00 | 39,250.00 | 39,250.00 | 0.13% | 160,145 |
| Dec 4, 2025 | 39,050.00 | 40,700.00 | 38,750.00 | 39,200.00 | 39,200.00 | - | 230,695 |
| Dec 3, 2025 | 39,650.00 | 39,650.00 | 38,850.00 | 39,200.00 | 39,200.00 | 0.38% | 104,095 |
| Dec 2, 2025 | 39,200.00 | 39,250.00 | 38,400.00 | 39,050.00 | 39,050.00 | 0.64% | 112,859 |
| Dec 1, 2025 | 40,300.00 | 40,350.00 | 38,750.00 | 38,800.00 | 38,800.00 | -3.12% | 276,876 |
| Nov 28, 2025 | 37,100.00 | 40,600.00 | 36,950.00 | 40,050.00 | 40,050.00 | 6.52% | 621,949 |
| Nov 27, 2025 | 37,150.00 | 37,600.00 | 36,250.00 | 37,600.00 | 37,600.00 | 6.21% | 296,176 |
| Nov 26, 2025 | 35,300.00 | 35,450.00 | 34,500.00 | 35,400.00 | 35,400.00 | 1.58% | 103,673 |
| Nov 25, 2025 | 36,800.00 | 36,800.00 | 34,700.00 | 34,850.00 | 34,850.00 | -4.26% | 171,119 |
| Nov 24, 2025 | 35,250.00 | 37,350.00 | 34,300.00 | 36,400.00 | 36,400.00 | 6.28% | 320,938 |
| Nov 21, 2025 | 34,900.00 | 35,000.00 | 34,150.00 | 34,250.00 | 34,250.00 | -5.52% | 164,113 |
| Nov 20, 2025 | 37,100.00 | 37,200.00 | 36,200.00 | 36,250.00 | 36,250.00 | - | 188,013 |
| Nov 19, 2025 | 37,350.00 | 37,350.00 | 35,750.00 | 36,250.00 | 36,250.00 | -2.16% | 193,123 |
| Nov 18, 2025 | 37,800.00 | 38,050.00 | 36,900.00 | 37,050.00 | 37,050.00 | -3.64% | 240,770 |
| Nov 17, 2025 | 38,250.00 | 38,500.00 | 36,700.00 | 38,450.00 | 38,450.00 | 0.79% | 323,829 |
| Nov 14, 2025 | 38,400.00 | 39,250.00 | 37,000.00 | 38,150.00 | 38,150.00 | -4.03% | 578,835 |
| Nov 13, 2025 | 45,500.00 | 45,500.00 | 38,850.00 | 39,750.00 | 39,750.00 | -15.96% | 2,117,189 |
| Nov 12, 2025 | 45,950.00 | 48,650.00 | 45,200.00 | 47,300.00 | 47,300.00 | 4.88% | 778,138 |
| Nov 11, 2025 | 44,000.00 | 46,550.00 | 43,800.00 | 45,100.00 | 45,100.00 | 3.56% | 500,963 |
| Nov 10, 2025 | 44,400.00 | 44,550.00 | 42,500.00 | 43,550.00 | 43,550.00 | -1.25% | 297,148 |
| Nov 7, 2025 | 46,800.00 | 46,850.00 | 43,500.00 | 44,100.00 | 44,100.00 | -4.34% | 620,299 |
| Nov 6, 2025 | 43,750.00 | 47,600.00 | 43,000.00 | 46,100.00 | 46,100.00 | 8.73% | 1,618,157 |
| Nov 5, 2025 | 43,800.00 | 44,100.00 | 40,800.00 | 42,400.00 | 42,400.00 | 1.44% | 522,254 |
| Nov 4, 2025 | 43,450.00 | 43,500.00 | 40,000.00 | 41,800.00 | 41,800.00 | -5.00% | 357,590 |
| Nov 3, 2025 | 42,950.00 | 44,500.00 | 42,200.00 | 44,000.00 | 44,000.00 | 2.44% | 402,154 |
| Oct 31, 2025 | 40,550.00 | 43,300.00 | 40,550.00 | 42,950.00 | 42,950.00 | 6.84% | 585,970 |
| Oct 30, 2025 | 40,400.00 | 40,550.00 | 39,100.00 | 40,200.00 | 40,200.00 | -0.50% | 202,689 |
| Oct 29, 2025 | 41,100.00 | 41,100.00 | 40,000.00 | 40,400.00 | 40,400.00 | -0.98% | 143,182 |
| Oct 28, 2025 | 40,100.00 | 41,450.00 | 39,750.00 | 40,800.00 | 40,800.00 | 2.13% | 212,292 |
| Oct 27, 2025 | 39,000.00 | 40,000.00 | 38,550.00 | 39,950.00 | 39,950.00 | 2.04% | 206,458 |
| Oct 24, 2025 | 39,600.00 | 39,800.00 | 39,100.00 | 39,150.00 | 39,150.00 | -0.51% | 108,105 |
| Oct 23, 2025 | 39,950.00 | 40,000.00 | 39,150.00 | 39,350.00 | 39,350.00 | -1.87% | 171,704 |
| Oct 22, 2025 | 41,150.00 | 41,200.00 | 39,950.00 | 40,100.00 | 40,100.00 | -0.25% | 126,676 |
| Oct 21, 2025 | 41,600.00 | 43,100.00 | 40,150.00 | 40,200.00 | 40,200.00 | -2.07% | 279,645 |
| Oct 20, 2025 | 40,400.00 | 41,650.00 | 39,900.00 | 41,050.00 | 41,050.00 | 1.99% | 151,888 |
| Oct 17, 2025 | 40,850.00 | 41,100.00 | 40,000.00 | 40,250.00 | 40,250.00 | -3.36% | 168,449 |
| Oct 16, 2025 | 41,100.00 | 42,500.00 | 40,050.00 | 41,650.00 | 41,650.00 | 2.21% | 221,762 |
| Oct 15, 2025 | 40,350.00 | 41,250.00 | 39,750.00 | 40,750.00 | 40,750.00 | 1.12% | 91,960 |
| Oct 14, 2025 | 40,600.00 | 42,150.00 | 39,700.00 | 40,300.00 | 40,300.00 | -0.12% | 203,378 |
| Oct 13, 2025 | 38,550.00 | 40,950.00 | 38,100.00 | 40,350.00 | 40,350.00 | 2.41% | 168,081 |
| Oct 10, 2025 | 40,150.00 | 40,200.00 | 38,050.00 | 39,400.00 | 39,400.00 | -3.31% | 166,769 |
| Oct 2, 2025 | 41,350.00 | 42,550.00 | 40,600.00 | 40,750.00 | 40,750.00 | -0.85% | 140,030 |