Lunit Inc. (KOSDAQ:328130)
South Korea
· Delayed Price · Currency is KRW 39,250
+50 (0.13%)
At close: Dec 5, 2025
Lunit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 40,000.00 | 41,450.00 | 39,800.00 | 41,100.00 | 41,100.00 | 3.27% | 117,968 |
| Sep 30, 2025 | 40,350.00 | 40,400.00 | 39,600.00 | 39,800.00 | 39,800.00 | -1.12% | 103,895 |
| Sep 29, 2025 | 40,600.00 | 41,750.00 | 40,250.00 | 40,250.00 | 40,250.00 | -0.12% | 95,001 |
| Sep 26, 2025 | 41,750.00 | 41,900.00 | 39,850.00 | 40,300.00 | 40,300.00 | -3.47% | 134,884 |
| Sep 25, 2025 | 41,800.00 | 42,150.00 | 41,150.00 | 41,750.00 | 41,750.00 | -1.07% | 109,865 |
| Sep 24, 2025 | 42,450.00 | 42,450.00 | 41,300.00 | 42,200.00 | 42,200.00 | -0.24% | 165,925 |
| Sep 23, 2025 | 42,900.00 | 43,950.00 | 42,150.00 | 42,300.00 | 42,300.00 | -0.47% | 194,905 |
| Sep 22, 2025 | 43,450.00 | 43,700.00 | 42,450.00 | 42,500.00 | 42,500.00 | -1.96% | 141,647 |