Chunil Express Co., Ltd. (KRX:000650)
South Korea
· Delayed Price · Currency is KRW 413,000
+36,500 (9.69%)
At close: Dec 5, 2025
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 401,500.00 | 470,000.00 | 349,000.00 | 413,000.00 | 413,000.00 | 9.69% | 538,748 |
| Dec 4, 2025 | 490,000.00 | 518,000.00 | 369,000.00 | 376,500.00 | 376,500.00 | -5.64% | 597,573 |
| Dec 3, 2025 | 380,000.00 | 399,000.00 | 353,500.00 | 399,000.00 | 399,000.00 | 29.97% | 112,011 |
| Dec 2, 2025 | 256,000.00 | 307,000.00 | 246,000.00 | 307,000.00 | 307,000.00 | 29.81% | 156,734 |
| Nov 28, 2025 | 236,500.00 | 236,500.00 | 203,000.00 | 236,500.00 | 236,500.00 | 29.80% | 294,497 |
| Nov 27, 2025 | 121,000.00 | 182,200.00 | 121,000.00 | 182,200.00 | 182,200.00 | 29.96% | 180,638 |
| Nov 25, 2025 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 140,200.00 | 29.94% | 10,530 |
| Nov 24, 2025 | 107,900.00 | 107,900.00 | 102,100.00 | 107,900.00 | 107,900.00 | 30.00% | 70,190 |
| Nov 21, 2025 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 29.89% | 8,385 |
| Nov 20, 2025 | 63,900.00 | 63,900.00 | 63,900.00 | 63,900.00 | 63,900.00 | 29.88% | 9,545 |
| Nov 19, 2025 | 40,000.00 | 49,200.00 | 40,000.00 | 49,200.00 | 49,200.00 | 29.99% | 15,706 |
| Nov 18, 2025 | 36,950.00 | 37,850.00 | 36,900.00 | 37,850.00 | 37,850.00 | 2.02% | 202 |
| Nov 17, 2025 | 37,300.00 | 37,650.00 | 37,100.00 | 37,100.00 | 37,100.00 | -1.33% | 107 |
| Nov 14, 2025 | 38,050.00 | 38,050.00 | 37,250.00 | 37,600.00 | 37,600.00 | -1.18% | 64 |
| Nov 13, 2025 | 37,800.00 | 38,050.00 | 37,400.00 | 38,050.00 | 38,050.00 | 0.26% | 89 |
| Nov 12, 2025 | 38,000.00 | 38,000.00 | 37,400.00 | 37,950.00 | 37,950.00 | 0.26% | 17 |
| Nov 11, 2025 | 37,800.00 | 38,700.00 | 37,350.00 | 37,850.00 | 37,850.00 | 0.13% | 162 |
| Nov 10, 2025 | 37,850.00 | 38,275.00 | 37,150.00 | 37,800.00 | 37,800.00 | 1.89% | 2,038 |
| Nov 7, 2025 | 37,100.00 | 37,200.00 | 37,050.00 | 37,100.00 | 37,100.00 | -1.33% | 97 |
| Nov 6, 2025 | 36,950.00 | 38,000.00 | 36,850.00 | 37,600.00 | 37,600.00 | 2.04% | 284 |
| Nov 5, 2025 | 37,150.00 | 37,450.00 | 36,800.00 | 36,850.00 | 36,850.00 | -1.21% | 73 |
| Nov 4, 2025 | 36,850.00 | 37,500.00 | 36,850.00 | 37,300.00 | 37,300.00 | 1.08% | 121 |
| Nov 3, 2025 | 37,200.00 | 37,650.00 | 36,900.00 | 36,900.00 | 36,900.00 | -0.81% | 162 |
| Oct 31, 2025 | 37,950.00 | 38,700.00 | 37,200.00 | 37,200.00 | 37,200.00 | -2.62% | 542 |
| Oct 30, 2025 | 38,500.00 | 38,500.00 | 37,600.00 | 38,200.00 | 38,200.00 | -0.91% | 418 |
| Oct 29, 2025 | 38,750.00 | 38,900.00 | 37,500.00 | 38,550.00 | 38,550.00 | -0.90% | 287 |
| Oct 28, 2025 | 38,550.00 | 38,900.00 | 38,550.00 | 38,900.00 | 38,900.00 | 1.04% | 65 |
| Oct 27, 2025 | 38,900.00 | 40,700.00 | 38,450.00 | 38,500.00 | 38,500.00 | -0.52% | 331 |
| Oct 24, 2025 | 39,600.00 | 39,600.00 | 38,650.00 | 38,700.00 | 38,700.00 | -0.13% | 97 |
| Oct 23, 2025 | 38,900.00 | 38,950.00 | 38,450.00 | 38,750.00 | 38,750.00 | 0.13% | 74 |
| Oct 22, 2025 | 39,200.00 | 39,250.00 | 38,500.00 | 38,700.00 | 38,700.00 | -0.13% | 129 |
| Oct 21, 2025 | 39,050.00 | 41,000.00 | 38,500.00 | 38,750.00 | 38,750.00 | -0.77% | 1,083 |
| Oct 20, 2025 | 39,600.00 | 43,850.00 | 39,050.00 | 39,050.00 | 39,050.00 | -2.13% | 5,317 |
| Oct 17, 2025 | 39,650.00 | 39,950.00 | 39,600.00 | 39,900.00 | 39,900.00 | - | 86 |
| Oct 16, 2025 | 40,150.00 | 40,150.00 | 39,650.00 | 39,900.00 | 39,900.00 | 0.38% | 91 |
| Oct 15, 2025 | 39,650.00 | 40,000.00 | 39,650.00 | 39,750.00 | 39,750.00 | 0.25% | 29 |
| Oct 14, 2025 | 39,750.00 | 39,750.00 | 39,500.00 | 39,650.00 | 39,650.00 | - | 124 |
| Oct 13, 2025 | 39,300.00 | 39,700.00 | 39,150.00 | 39,650.00 | 39,650.00 | -0.13% | 44 |
| Oct 10, 2025 | 40,100.00 | 40,100.00 | 39,300.00 | 39,700.00 | 39,700.00 | -1.00% | 209 |
| Oct 2, 2025 | 40,150.00 | 40,150.00 | 39,800.00 | 40,100.00 | 40,100.00 | -0.37% | 124 |
| Oct 1, 2025 | 40,150.00 | 40,300.00 | 39,850.00 | 40,250.00 | 40,250.00 | 1.13% | 40 |
| Sep 30, 2025 | 40,150.00 | 40,300.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.87% | 3,360 |
| Sep 29, 2025 | 40,300.00 | 41,500.00 | 40,100.00 | 40,150.00 | 40,150.00 | -0.12% | 872 |
| Sep 26, 2025 | 40,300.00 | 40,800.00 | 39,950.00 | 40,200.00 | 40,200.00 | -0.86% | 193 |
| Sep 25, 2025 | 40,350.00 | 41,100.00 | 40,250.00 | 40,550.00 | 40,550.00 | 0.75% | 321 |
| Sep 24, 2025 | 40,350.00 | 40,400.00 | 40,150.00 | 40,250.00 | 40,250.00 | -0.25% | 74 |
| Sep 23, 2025 | 40,300.00 | 41,050.00 | 40,300.00 | 40,350.00 | 40,350.00 | -0.74% | 69 |
| Sep 22, 2025 | 40,500.00 | 41,100.00 | 40,400.00 | 40,650.00 | 40,650.00 | 0.37% | 76 |
| Sep 19, 2025 | 41,400.00 | 41,400.00 | 40,350.00 | 40,500.00 | 40,500.00 | -1.58% | 170 |
| Sep 18, 2025 | 40,550.00 | 41,200.00 | 40,550.00 | 41,150.00 | 41,150.00 | 1.48% | 40 |
| Sep 17, 2025 | 41,400.00 | 41,400.00 | 40,050.00 | 40,550.00 | 40,550.00 | 0.12% | 82 |
| Sep 16, 2025 | 41,400.00 | 41,400.00 | 40,500.00 | 40,500.00 | 40,500.00 | -1.46% | 213 |
| Sep 15, 2025 | 40,950.00 | 41,350.00 | 40,950.00 | 41,100.00 | 41,100.00 | 0.37% | 27 |
| Sep 12, 2025 | 41,650.00 | 41,650.00 | 40,200.00 | 40,950.00 | 40,950.00 | -0.12% | 108 |
| Sep 11, 2025 | 40,900.00 | 41,000.00 | 40,850.00 | 41,000.00 | 41,000.00 | 0.74% | 204 |
| Sep 10, 2025 | 40,550.00 | 41,200.00 | 40,400.00 | 40,700.00 | 40,700.00 | 0.37% | 145 |
| Sep 9, 2025 | 40,600.00 | 41,400.00 | 40,550.00 | 40,550.00 | 40,550.00 | 0.12% | 25 |
| Sep 8, 2025 | 40,650.00 | 40,750.00 | 40,200.00 | 40,500.00 | 40,500.00 | -1.22% | 95 |
| Sep 5, 2025 | 40,950.00 | 41,000.00 | 40,550.00 | 41,000.00 | 41,000.00 | - | 63 |
| Sep 4, 2025 | 41,150.00 | 41,450.00 | 41,000.00 | 41,000.00 | 41,000.00 | -1.68% | 75 |
| Sep 3, 2025 | 41,550.00 | 41,800.00 | 41,000.00 | 41,700.00 | 41,700.00 | 0.36% | 214 |
| Sep 2, 2025 | 42,000.00 | 42,000.00 | 41,050.00 | 41,550.00 | 41,550.00 | 0.12% | 43 |
| Sep 1, 2025 | 42,300.00 | 42,300.00 | 40,650.00 | 41,500.00 | 41,500.00 | - | 40 |
| Aug 29, 2025 | 40,950.00 | 42,900.00 | 40,900.00 | 41,500.00 | 41,500.00 | - | 107 |
| Aug 28, 2025 | 41,550.00 | 41,550.00 | 41,100.00 | 41,500.00 | 41,500.00 | -0.24% | 27 |
| Aug 27, 2025 | 40,850.00 | 41,800.00 | 40,800.00 | 41,600.00 | 41,600.00 | 0.60% | 60 |
| Aug 26, 2025 | 41,500.00 | 41,500.00 | 39,600.00 | 41,350.00 | 41,350.00 | -0.12% | 184 |
| Aug 25, 2025 | 42,200.00 | 42,200.00 | 41,350.00 | 41,400.00 | 41,400.00 | -1.19% | 128 |
| Aug 22, 2025 | 42,100.00 | 42,100.00 | 41,400.00 | 41,900.00 | 41,900.00 | -0.12% | 14 |
| Aug 21, 2025 | 41,100.00 | 42,000.00 | 41,100.00 | 41,950.00 | 41,950.00 | 0.72% | 16 |
| Aug 20, 2025 | 41,100.00 | 41,800.00 | 40,500.00 | 41,650.00 | 41,650.00 | 0.97% | 34 |
| Aug 19, 2025 | 41,300.00 | 42,300.00 | 41,150.00 | 41,250.00 | 41,250.00 | -0.72% | 168 |
| Aug 18, 2025 | 41,850.00 | 42,200.00 | 41,550.00 | 41,550.00 | 41,550.00 | -0.72% | 33 |
| Aug 14, 2025 | 42,000.00 | 42,650.00 | 41,550.00 | 41,850.00 | 41,850.00 | -0.36% | 85 |
| Aug 13, 2025 | 42,400.00 | 42,400.00 | 40,900.00 | 42,000.00 | 42,000.00 | 1.57% | 112 |
| Aug 12, 2025 | 41,700.00 | 42,900.00 | 41,150.00 | 41,350.00 | 41,350.00 | -0.84% | 369 |
| Aug 11, 2025 | 41,800.00 | 42,200.00 | 41,300.00 | 41,700.00 | 41,700.00 | -0.36% | 112 |
| Aug 8, 2025 | 41,000.00 | 41,900.00 | 41,000.00 | 41,850.00 | 41,850.00 | 1.21% | 152 |
| Aug 7, 2025 | 41,400.00 | 41,850.00 | 40,900.00 | 41,350.00 | 41,350.00 | 0.12% | 26 |
| Aug 6, 2025 | 41,100.00 | 41,350.00 | 40,850.00 | 41,300.00 | 41,300.00 | - | 173 |
| Aug 5, 2025 | 42,300.00 | 42,300.00 | 41,300.00 | 41,300.00 | 41,300.00 | 0.36% | 79 |
| Aug 4, 2025 | 42,800.00 | 42,900.00 | 41,050.00 | 41,150.00 | 41,150.00 | -3.29% | 670 |
| Aug 1, 2025 | 42,900.00 | 42,900.00 | 42,250.00 | 42,550.00 | 42,550.00 | -0.23% | 40 |
| Jul 31, 2025 | 43,000.00 | 43,350.00 | 42,300.00 | 42,650.00 | 42,650.00 | 0.12% | 119 |
| Jul 30, 2025 | 42,500.00 | 42,850.00 | 42,200.00 | 42,600.00 | 42,600.00 | 0.24% | 77 |
| Jul 29, 2025 | 43,400.00 | 43,450.00 | 42,350.00 | 42,500.00 | 42,500.00 | -0.82% | 202 |
| Jul 28, 2025 | 42,800.00 | 43,350.00 | 42,450.00 | 42,850.00 | 42,850.00 | 0.12% | 271 |
| Jul 25, 2025 | 43,400.00 | 43,400.00 | 42,450.00 | 42,800.00 | 42,800.00 | - | 45 |
| Jul 24, 2025 | 42,200.00 | 43,550.00 | 42,200.00 | 42,800.00 | 42,800.00 | 0.23% | 136 |
| Jul 23, 2025 | 42,150.00 | 43,300.00 | 42,150.00 | 42,700.00 | 42,700.00 | -0.12% | 44 |
| Jul 22, 2025 | 42,900.00 | 42,900.00 | 42,300.00 | 42,750.00 | 42,750.00 | -0.58% | 208 |
| Jul 21, 2025 | 43,000.00 | 43,400.00 | 42,050.00 | 43,000.00 | 43,000.00 | 2.26% | 61 |
| Jul 18, 2025 | 42,100.00 | 44,000.00 | 42,000.00 | 42,050.00 | 42,050.00 | -0.83% | 799 |
| Jul 17, 2025 | 42,600.00 | 43,000.00 | 42,050.00 | 42,400.00 | 42,400.00 | -1.51% | 159 |
| Jul 16, 2025 | 43,000.00 | 43,050.00 | 41,850.00 | 43,050.00 | 43,050.00 | 1.53% | 265 |
| Jul 15, 2025 | 41,650.00 | 42,950.00 | 41,650.00 | 42,400.00 | 42,400.00 | 0.47% | 119 |
| Jul 14, 2025 | 41,850.00 | 42,300.00 | 41,450.00 | 42,200.00 | 42,200.00 | 0.96% | 408 |
| Jul 11, 2025 | 42,200.00 | 43,250.00 | 41,700.00 | 41,800.00 | 41,800.00 | -0.83% | 605 |
| Jul 10, 2025 | 42,200.00 | 43,400.00 | 42,000.00 | 42,150.00 | 42,150.00 | -0.12% | 461 |
| Jul 9, 2025 | 42,850.00 | 44,700.00 | 42,200.00 | 42,200.00 | 42,200.00 | -2.65% | 750 |