Lunit Inc. (KOSDAQ:328130)
South Korea
· Delayed Price · Currency is KRW 40,250
+1,800 (4.68%)
Apr 29, 2026, 2:20 PM KST
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 38,200.00 | 39,250.00 | 37,400.00 | 38,300.00 | - | 0.26% | 130,645 |
| Apr 27, 2026 | 36,850.00 | 39,450.00 | 36,850.00 | 38,200.00 | 38,200.00 | 4.80% | 274,657 |
| Apr 24, 2026 | 35,600.00 | 37,450.00 | 35,450.00 | 36,450.00 | 36,450.00 | 1.96% | 281,672 |
| Apr 23, 2026 | 36,300.00 | 36,300.00 | 35,300.00 | 35,750.00 | 35,750.00 | -0.56% | 132,318 |
| Apr 22, 2026 | 36,350.00 | 36,450.00 | 35,200.00 | 35,950.00 | 35,950.00 | -1.78% | 189,958 |
| Apr 21, 2026 | 36,500.00 | 37,300.00 | 35,950.00 | 36,600.00 | 36,600.00 | 1.24% | 142,131 |
| Apr 20, 2026 | 37,300.00 | 37,300.00 | 35,000.00 | 36,150.00 | 36,150.00 | -2.95% | 288,552 |
| Apr 17, 2026 | 38,950.00 | 39,300.00 | 37,200.00 | 37,250.00 | 37,250.00 | -4.24% | 136,588 |
| Apr 16, 2026 | 39,200.00 | 39,900.00 | 38,700.00 | 38,900.00 | 38,900.00 | - | 161,044 |
| Apr 15, 2026 | 37,350.00 | 39,200.00 | 37,100.00 | 38,900.00 | 38,900.00 | 5.28% | 152,922 |
| Apr 14, 2026 | 36,150.00 | 37,350.00 | 36,150.00 | 36,950.00 | 36,950.00 | 3.21% | 99,543 |
| Apr 13, 2026 | 36,100.00 | 36,550.00 | 35,100.00 | 35,800.00 | 35,800.00 | -3.50% | 138,792 |
| Apr 10, 2026 | 34,800.00 | 37,500.00 | 34,200.00 | 37,100.00 | 37,100.00 | 7.69% | 210,319 |
| Apr 9, 2026 | 33,450.00 | 34,750.00 | 33,300.00 | 34,450.00 | 34,450.00 | 1.62% | 112,520 |
| Apr 8, 2026 | 33,850.00 | 34,650.00 | 33,600.00 | 33,900.00 | 33,900.00 | 6.10% | 163,198 |
| Apr 7, 2026 | 32,250.00 | 34,100.00 | 31,850.00 | 31,950.00 | 31,950.00 | 0.47% | 142,535 |
| Apr 6, 2026 | 32,850.00 | 33,500.00 | 31,800.00 | 31,800.00 | 31,800.00 | -2.60% | 81,773 |
| Apr 3, 2026 | 33,550.00 | 33,700.00 | 32,650.00 | 32,650.00 | 32,650.00 | -1.51% | 78,739 |
| Apr 2, 2026 | 35,150.00 | 35,800.00 | 32,400.00 | 33,150.00 | 33,150.00 | -6.09% | 153,999 |
| Apr 1, 2026 | 34,300.00 | 35,500.00 | 33,300.00 | 35,300.00 | 35,300.00 | 8.12% | 136,855 |
| Mar 31, 2026 | 33,900.00 | 34,350.00 | 32,200.00 | 32,650.00 | 32,650.00 | -4.25% | 126,003 |
| Mar 30, 2026 | 33,250.00 | 34,650.00 | 33,150.00 | 34,100.00 | 34,100.00 | -1.45% | 88,292 |
| Mar 27, 2026 | 33,650.00 | 34,700.00 | 33,200.00 | 34,600.00 | 34,600.00 | - | 83,221 |
| Mar 26, 2026 | 35,100.00 | 35,300.00 | 34,550.00 | 34,600.00 | 34,600.00 | -1.42% | 100,899 |
| Mar 25, 2026 | 34,950.00 | 35,700.00 | 34,900.00 | 35,100.00 | 35,100.00 | 1.01% | 74,446 |
| Mar 24, 2026 | 35,350.00 | 35,850.00 | 34,650.00 | 34,750.00 | 34,750.00 | 0.29% | 85,547 |
| Mar 23, 2026 | 35,200.00 | 35,800.00 | 34,300.00 | 34,650.00 | 34,650.00 | -4.81% | 106,157 |
| Mar 20, 2026 | 38,900.00 | 40,400.00 | 36,400.00 | 36,400.00 | 36,400.00 | -6.43% | 301,279 |
| Mar 19, 2026 | 37,450.00 | 39,150.00 | 37,000.00 | 38,900.00 | 38,900.00 | 2.37% | 152,731 |
| Mar 18, 2026 | 37,600.00 | 38,550.00 | 36,000.00 | 38,000.00 | 38,000.00 | -1.30% | 181,820 |
| Mar 17, 2026 | 38,350.00 | 39,800.00 | 37,600.00 | 38,500.00 | 36,001.74 | 1.18% | 199,184 |
| Mar 16, 2026 | 37,850.00 | 38,400.00 | 37,150.00 | 38,050.00 | 35,580.94 | 2.01% | 125,348 |
| Mar 13, 2026 | 37,350.00 | 38,100.00 | 37,150.00 | 37,300.00 | 34,879.60 | -3.87% | 144,404 |
| Mar 12, 2026 | 36,100.00 | 39,150.00 | 35,950.00 | 38,800.00 | 36,282.27 | 7.48% | 234,602 |
| Mar 11, 2026 | 36,650.00 | 37,750.00 | 36,000.00 | 36,100.00 | 33,757.47 | -0.55% | 171,951 |
| Mar 10, 2026 | 37,250.00 | 37,250.00 | 35,850.00 | 36,300.00 | 33,944.49 | 2.40% | 169,189 |
| Mar 9, 2026 | 34,800.00 | 35,750.00 | 34,150.00 | 35,450.00 | 33,149.65 | -1.80% | 145,388 |
| Mar 6, 2026 | 36,000.00 | 37,300.00 | 34,700.00 | 36,100.00 | 33,757.47 | - | 158,830 |
| Mar 5, 2026 | 35,600.00 | 37,550.00 | 35,150.00 | 36,100.00 | 33,757.47 | 8.73% | 340,770 |
| Mar 4, 2026 | 37,400.00 | 38,000.00 | 32,750.00 | 33,200.00 | 31,045.65 | -14.21% | 535,170 |
| Mar 3, 2026 | 40,000.00 | 41,500.00 | 38,550.00 | 38,700.00 | 36,188.76 | -4.91% | 310,274 |
| Feb 27, 2026 | 40,000.00 | 41,300.00 | 39,650.00 | 40,700.00 | 38,058.98 | - | 190,481 |
| Feb 26, 2026 | 41,500.00 | 41,550.00 | 40,400.00 | 40,700.00 | 38,058.98 | -0.49% | 171,654 |
| Feb 25, 2026 | 42,500.00 | 42,600.00 | 40,750.00 | 40,900.00 | 38,246.00 | -3.54% | 212,680 |
| Feb 24, 2026 | 42,650.00 | 43,500.00 | 41,850.00 | 42,400.00 | 39,648.66 | -0.47% | 153,044 |
| Feb 23, 2026 | 44,000.00 | 44,250.00 | 42,200.00 | 42,600.00 | 39,835.69 | -1.16% | 219,636 |
| Feb 20, 2026 | 42,800.00 | 43,550.00 | 42,200.00 | 43,100.00 | 40,303.24 | 1.53% | 176,585 |
| Feb 19, 2026 | 41,250.00 | 42,850.00 | 41,000.00 | 42,450.00 | 39,695.42 | 3.54% | 287,798 |
| Feb 13, 2026 | 41,050.00 | 41,550.00 | 40,400.00 | 41,000.00 | 38,339.51 | -0.97% | 135,648 |
| Feb 12, 2026 | 41,350.00 | 41,650.00 | 40,850.00 | 41,400.00 | 38,713.55 | -0.12% | 113,602 |
| Feb 11, 2026 | 42,650.00 | 42,700.00 | 41,400.00 | 41,450.00 | 38,760.31 | -1.78% | 147,369 |
| Feb 10, 2026 | 42,850.00 | 43,600.00 | 41,200.00 | 42,200.00 | 39,461.64 | -2.54% | 213,420 |
| Feb 9, 2026 | 40,600.00 | 43,450.00 | 40,250.00 | 43,300.00 | 40,490.26 | 7.58% | 367,458 |
| Feb 6, 2026 | 41,300.00 | 42,250.00 | 39,450.00 | 40,250.00 | 37,638.18 | -3.94% | 343,829 |
| Feb 5, 2026 | 40,850.00 | 42,750.00 | 40,200.00 | 41,900.00 | 39,181.11 | 3.71% | 606,101 |
| Feb 4, 2026 | 40,300.00 | 41,300.00 | 39,550.00 | 40,400.00 | 37,778.44 | -0.86% | 330,922 |
| Feb 3, 2026 | 40,200.00 | 40,800.00 | 37,850.00 | 40,750.00 | 38,105.73 | 3.43% | 698,921 |
| Feb 2, 2026 | 37,000.00 | 40,550.00 | 36,700.00 | 39,400.00 | 36,843.33 | -1.99% | 1,152,304 |
| Jan 30, 2026 | 48,600.00 | 49,800.00 | 38,950.00 | 40,200.00 | 37,591.42 | -18.04% | 1,413,756 |
| Jan 29, 2026 | 47,500.00 | 49,350.00 | 45,700.00 | 49,050.00 | 45,867.15 | 4.58% | 790,758 |
| Jan 28, 2026 | 44,150.00 | 47,500.00 | 44,000.00 | 46,900.00 | 43,856.66 | 6.11% | 785,881 |
| Jan 27, 2026 | 41,450.00 | 44,500.00 | 40,950.00 | 44,200.00 | 41,331.86 | 4.99% | 641,488 |
| Jan 26, 2026 | 39,550.00 | 43,000.00 | 39,350.00 | 42,100.00 | 39,368.13 | 7.12% | 856,042 |
| Jan 23, 2026 | 37,850.00 | 39,400.00 | 37,450.00 | 39,300.00 | 36,749.82 | 3.97% | 383,565 |
| Jan 22, 2026 | 37,650.00 | 38,150.00 | 37,300.00 | 37,800.00 | 35,347.16 | 0.27% | 245,564 |
| Jan 21, 2026 | 38,000.00 | 38,400.00 | 37,250.00 | 37,700.00 | 35,253.65 | -3.46% | 320,540 |
| Jan 20, 2026 | 39,450.00 | 39,900.00 | 38,700.00 | 39,050.00 | 36,516.05 | - | 277,620 |
| Jan 19, 2026 | 39,100.00 | 39,750.00 | 38,600.00 | 39,050.00 | 36,516.05 | 0.39% | 252,118 |
| Jan 16, 2026 | 38,650.00 | 39,300.00 | 38,250.00 | 38,900.00 | 36,375.78 | 0.39% | 283,396 |
| Jan 15, 2026 | 38,250.00 | 38,750.00 | 37,850.00 | 38,750.00 | 36,235.51 | 1.57% | 142,698 |
| Jan 14, 2026 | 38,500.00 | 38,600.00 | 38,000.00 | 38,150.00 | 35,674.45 | -1.17% | 160,223 |
| Jan 13, 2026 | 39,000.00 | 39,650.00 | 38,450.00 | 38,600.00 | 36,095.25 | 0.26% | 218,897 |
| Jan 12, 2026 | 39,500.00 | 39,850.00 | 38,050.00 | 38,500.00 | 36,001.74 | -1.66% | 320,000 |
| Jan 9, 2026 | 39,700.00 | 40,550.00 | 38,800.00 | 39,150.00 | 36,609.56 | -2.13% | 288,855 |
| Jan 8, 2026 | 39,250.00 | 40,500.00 | 38,300.00 | 40,000.00 | 37,404.40 | 3.49% | 574,958 |
| Jan 7, 2026 | 39,700.00 | 39,700.00 | 37,250.00 | 38,650.00 | 36,142.00 | -14.11% | 1,054,257 |
| Jan 6, 2026 | 43,100.00 | 45,400.00 | 42,500.00 | 45,000.00 | 42,079.95 | 3.45% | 356,182 |
| Jan 5, 2026 | 43,900.00 | 43,900.00 | 42,200.00 | 43,500.00 | 40,677.29 | -1.02% | 272,940 |
| Jan 2, 2026 | 41,250.00 | 45,350.00 | 41,250.00 | 43,950.00 | 41,098.08 | 6.93% | 454,758 |
| Dec 30, 2025 | 41,300.00 | 42,100.00 | 40,400.00 | 41,100.00 | 38,433.02 | 0.61% | 209,650 |
| Dec 29, 2025 | 41,950.00 | 41,950.00 | 40,600.00 | 40,850.00 | 38,199.24 | -3.77% | 248,746 |
| Dec 26, 2025 | 45,100.00 | 45,550.00 | 40,800.00 | 42,450.00 | 39,695.42 | -4.61% | 443,209 |
| Dec 24, 2025 | 42,750.00 | 44,850.00 | 41,300.00 | 44,500.00 | 41,612.40 | 3.13% | 454,243 |
| Dec 23, 2025 | 43,000.00 | 43,400.00 | 40,950.00 | 43,150.00 | 40,350.00 | -1.60% | 486,424 |
| Dec 22, 2025 | 42,450.00 | 45,500.00 | 42,000.00 | 43,850.00 | 41,004.57 | 8.27% | 985,665 |
| Dec 19, 2025 | 37,150.00 | 41,550.00 | 36,500.00 | 40,500.00 | 37,871.96 | 9.91% | 653,403 |
| Dec 18, 2025 | 37,200.00 | 38,050.00 | 36,300.00 | 36,850.00 | 34,458.80 | -1.21% | 151,203 |
| Dec 17, 2025 | 39,050.00 | 39,200.00 | 37,050.00 | 37,300.00 | 34,879.60 | -3.49% | 224,222 |
| Dec 16, 2025 | 39,250.00 | 40,600.00 | 38,400.00 | 38,650.00 | 36,142.00 | -2.40% | 357,863 |
| Dec 15, 2025 | 37,750.00 | 39,650.00 | 37,300.00 | 39,600.00 | 37,030.36 | 2.06% | 227,166 |
| Dec 12, 2025 | 37,450.00 | 39,000.00 | 36,800.00 | 38,800.00 | 36,282.27 | 3.33% | 310,481 |
| Dec 11, 2025 | 37,600.00 | 37,700.00 | 36,850.00 | 37,550.00 | 35,113.38 | 1.21% | 166,490 |
| Dec 10, 2025 | 37,600.00 | 37,650.00 | 36,550.00 | 37,100.00 | 34,692.58 | -1.07% | 168,076 |
| Dec 9, 2025 | 37,600.00 | 37,750.00 | 37,150.00 | 37,500.00 | 35,066.63 | -1.06% | 110,929 |
| Dec 8, 2025 | 38,000.00 | 39,000.00 | 37,000.00 | 37,900.00 | 35,440.67 | -3.44% | 241,926 |
| Dec 5, 2025 | 39,300.00 | 39,800.00 | 38,500.00 | 39,250.00 | 36,703.07 | 0.13% | 160,605 |
| Dec 4, 2025 | 39,050.00 | 40,700.00 | 38,750.00 | 39,200.00 | 36,656.31 | - | 230,696 |
| Dec 3, 2025 | 39,650.00 | 39,650.00 | 38,850.00 | 39,200.00 | 36,656.31 | 0.38% | 104,095 |
| Dec 2, 2025 | 39,200.00 | 39,250.00 | 38,400.00 | 39,050.00 | 36,516.05 | 0.64% | 112,859 |
| Dec 1, 2025 | 40,300.00 | 40,350.00 | 38,750.00 | 38,800.00 | 36,282.27 | -3.12% | 276,876 |