Chunil Express Co., Ltd. (KRX:000650)
South Korea
· Delayed Price · Currency is KRW 232,000
-11,000 (-4.53%)
Mar 9, 2026, 3:30 PM KST
Chunil Express Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 292,000.00 | 293,500.00 | 280,500.00 | 286,000.00 | 286,000.00 | -1.89% | 12,158 |
| Feb 11, 2026 | 293,500.00 | 300,000.00 | 291,000.00 | 291,500.00 | 291,500.00 | -1.02% | 9,516 |
| Feb 10, 2026 | 299,500.00 | 304,000.00 | 291,000.00 | 294,500.00 | 294,500.00 | -1.83% | 12,193 |
| Feb 9, 2026 | 301,000.00 | 304,000.00 | 294,000.00 | 300,000.00 | 300,000.00 | 0.50% | 16,301 |
| Feb 6, 2026 | 315,000.00 | 325,000.00 | 291,500.00 | 298,500.00 | 298,500.00 | -1.65% | 47,793 |
| Feb 5, 2026 | 328,000.00 | 337,500.00 | 303,500.00 | 303,500.00 | 303,500.00 | -8.03% | 33,161 |
| Feb 4, 2026 | 303,500.00 | 356,000.00 | 303,500.00 | 330,000.00 | 330,000.00 | 9.27% | 234,126 |
| Feb 3, 2026 | 297,500.00 | 330,500.00 | 283,000.00 | 302,000.00 | 302,000.00 | 1.51% | 129,816 |
| Feb 2, 2026 | 295,500.00 | 358,000.00 | 286,000.00 | 297,500.00 | 297,500.00 | 2.76% | 370,318 |
| Jan 30, 2026 | 296,000.00 | 309,500.00 | 286,000.00 | 289,500.00 | 289,500.00 | -0.86% | 40,877 |
| Jan 29, 2026 | 291,500.00 | 310,000.00 | 286,500.00 | 292,000.00 | 292,000.00 | 0.17% | 35,808 |
| Jan 28, 2026 | 288,500.00 | 308,500.00 | 282,000.00 | 291,500.00 | 291,500.00 | 1.75% | 38,478 |
| Jan 27, 2026 | 283,000.00 | 326,500.00 | 282,500.00 | 286,500.00 | 286,500.00 | 1.60% | 61,830 |
| Jan 26, 2026 | 291,500.00 | 291,500.00 | 280,500.00 | 282,000.00 | 282,000.00 | -3.26% | 12,855 |
| Jan 23, 2026 | 297,000.00 | 302,000.00 | 289,500.00 | 291,500.00 | 291,500.00 | -1.85% | 19,741 |
| Jan 22, 2026 | 296,000.00 | 304,500.00 | 286,000.00 | 297,000.00 | 297,000.00 | 1.19% | 27,839 |
| Jan 21, 2026 | 322,000.00 | 335,000.00 | 290,000.00 | 293,500.00 | 293,500.00 | -5.93% | 49,049 |
| Jan 20, 2026 | 297,000.00 | 350,000.00 | 282,500.00 | 312,000.00 | 312,000.00 | 7.22% | 111,877 |
| Jan 19, 2026 | 292,500.00 | 312,500.00 | 276,000.00 | 291,000.00 | 291,000.00 | 1.39% | 43,375 |
| Jan 16, 2026 | 320,000.00 | 329,000.00 | 284,500.00 | 287,000.00 | 287,000.00 | -8.60% | 49,769 |
| Jan 15, 2026 | 352,500.00 | 389,500.00 | 304,500.00 | 314,000.00 | 314,000.00 | -3.53% | 250,982 |
| Jan 14, 2026 | 250,000.00 | 325,500.00 | 248,000.00 | 325,500.00 | 325,500.00 | 29.94% | 195,618 |
| Jan 13, 2026 | 260,500.00 | 263,500.00 | 248,000.00 | 250,500.00 | 250,500.00 | -5.29% | 25,866 |
| Jan 12, 2026 | 271,000.00 | 275,000.00 | 261,000.00 | 264,500.00 | 264,500.00 | -3.11% | 20,850 |
| Jan 9, 2026 | 286,500.00 | 295,000.00 | 273,000.00 | 273,000.00 | 273,000.00 | -4.71% | 24,830 |
| Jan 8, 2026 | 296,500.00 | 303,500.00 | 277,500.00 | 286,500.00 | 286,500.00 | -3.70% | 47,386 |
| Jan 7, 2026 | 315,000.00 | 317,000.00 | 294,500.00 | 297,500.00 | 297,500.00 | -5.10% | 27,000 |
| Jan 6, 2026 | 306,500.00 | 336,500.00 | 296,500.00 | 313,500.00 | 313,500.00 | 2.28% | 40,408 |
| Jan 5, 2026 | 332,000.00 | 332,000.00 | 305,000.00 | 306,500.00 | 306,500.00 | -7.96% | 32,300 |
| Jan 2, 2026 | 345,000.00 | 358,000.00 | 330,000.00 | 333,000.00 | 333,000.00 | -5.53% | 32,019 |
| Dec 30, 2025 | 365,500.00 | 381,000.00 | 350,000.00 | 352,500.00 | 352,500.00 | -0.42% | 61,441 |
| Dec 29, 2025 | 374,000.00 | 383,000.00 | 337,000.00 | 354,000.00 | 354,000.00 | -1.67% | 76,227 |
| Dec 26, 2025 | 381,500.00 | 403,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | -2.17% | 127,439 |
| Dec 24, 2025 | 359,500.00 | 448,500.00 | 326,000.00 | 368,000.00 | 368,000.00 | 2.22% | 646,734 |
| Dec 23, 2025 | 276,000.00 | 360,000.00 | 257,000.00 | 360,000.00 | 360,000.00 | 29.96% | 310,741 |
| Dec 22, 2025 | 308,500.00 | 309,000.00 | 254,000.00 | 277,000.00 | 277,000.00 | -13.03% | 118,747 |
| Dec 19, 2025 | 420,000.00 | 422,500.00 | 309,000.00 | 318,500.00 | 318,500.00 | -26.61% | 182,672 |
| Dec 17, 2025 | 426,500.00 | 465,000.00 | 395,000.00 | 434,000.00 | 434,000.00 | 1.88% | 136,139 |
| Dec 16, 2025 | 431,000.00 | 468,000.00 | 412,000.00 | 426,000.00 | 426,000.00 | 1.19% | 191,194 |
| Dec 15, 2025 | 428,000.00 | 482,000.00 | 385,500.00 | 421,000.00 | 421,000.00 | 2.18% | 237,293 |
| Dec 12, 2025 | 457,000.00 | 467,000.00 | 404,500.00 | 412,000.00 | 412,000.00 | -9.95% | 173,046 |
| Dec 11, 2025 | 356,000.00 | 469,500.00 | 347,000.00 | 457,500.00 | 457,500.00 | 26.56% | 548,147 |
| Dec 10, 2025 | 395,000.00 | 409,500.00 | 336,000.00 | 361,500.00 | 361,500.00 | -4.99% | 180,899 |
| Dec 9, 2025 | 392,000.00 | 407,500.00 | 355,000.00 | 380,500.00 | 380,500.00 | 3.40% | 213,852 |
| Dec 8, 2025 | 402,000.00 | 428,000.00 | 345,000.00 | 368,000.00 | 368,000.00 | -10.90% | 134,310 |
| Dec 5, 2025 | 401,500.00 | 470,000.00 | 349,000.00 | 413,000.00 | 413,000.00 | 9.69% | 545,397 |
| 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% | 156,742 |
| 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% | 180,679 |
| 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% | 70,191 |
| Nov 21, 2025 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 83,000.00 | 29.89% | 8,488 |
| 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 |