Chonbang Co., Ltd 000950
KRX · South Korea · Process Industries
KRW 29,500.00-150.00 (-0.51%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 29,500.00 | -0.51% | KRW 29,650.00 | KRW 31,000.00 | KRW 29,100.00 | 668 |
| 2026-10-01 | KRW 29,650.00 | +0.51% | KRW 28,500.00 | KRW 32,150.00 | KRW 28,500.00 | 884 |
| 2026-09-30 | KRW 29,500.00 | -2.64% | KRW 30,100.00 | KRW 30,100.00 | KRW 29,200.00 | 41 |
| 2026-09-29 | KRW 30,300.00 | +1.17% | KRW 29,950.00 | KRW 30,300.00 | KRW 29,250.00 | 216 |
| 2026-09-28 | KRW 29,950.00 | +1.53% | KRW 29,300.00 | KRW 30,950.00 | KRW 29,050.00 | 382 |
| 2026-09-23 | KRW 29,500.00 | -1.50% | KRW 29,700.00 | KRW 30,050.00 | KRW 29,400.00 | 567 |
| 2026-09-22 | KRW 29,950.00 | -0.83% | KRW 29,850.00 | KRW 30,800.00 | KRW 29,850.00 | 1.27K |
| 2026-09-21 | KRW 30,200.00 | -3.05% | KRW 30,650.00 | KRW 31,000.00 | KRW 29,650.00 | 719 |
| 2026-09-18 | KRW 31,150.00 | +2.47% | KRW 30,650.00 | KRW 31,150.00 | KRW 29,700.00 | 801 |
| 2026-09-17 | KRW 30,400.00 | -1.62% | KRW 30,000.00 | KRW 30,900.00 | KRW 30,000.00 | 214 |
| 2026-09-16 | KRW 30,900.00 | -4.92% | KRW 31,700.00 | KRW 31,750.00 | KRW 30,900.00 | 562 |
| 2026-09-15 | KRW 32,500.00 | +5.35% | KRW 30,850.00 | KRW 32,500.00 | KRW 30,300.00 | 761 |
| 2026-09-14 | KRW 30,850.00 | -0.80% | KRW 31,100.00 | KRW 32,250.00 | KRW 30,550.00 | 1.50K |
| 2026-09-11 | KRW 31,100.00 | -2.81% | KRW 33,300.00 | KRW 33,300.00 | KRW 30,500.00 | 847 |
| 2026-09-10 | KRW 32,000.00 | +2.56% | KRW 32,900.00 | KRW 32,900.00 | KRW 30,950.00 | 445 |
| 2026-09-09 | KRW 31,200.00 | 0.00% | KRW 30,550.00 | KRW 33,150.00 | KRW 30,200.00 | 1.14K |
| 2026-09-08 | KRW 31,200.00 | -2.80% | KRW 32,800.00 | KRW 32,800.00 | KRW 31,150.00 | 1.16K |
| 2026-09-07 | KRW 32,100.00 | -1.83% | KRW 32,650.00 | KRW 34,700.00 | KRW 32,100.00 | 1.39K |
| 2026-09-04 | KRW 32,700.00 | -3.25% | KRW 33,100.00 | KRW 33,300.00 | KRW 32,650.00 | 473 |
| 2026-09-03 | KRW 33,800.00 | +5.13% | KRW 32,150.00 | KRW 34,150.00 | KRW 31,950.00 | 1.86K |
| 2026-09-02 | KRW 32,150.00 | -6.13% | KRW 33,500.00 | KRW 33,500.00 | KRW 32,100.00 | 793 |
| 2026-09-01 | KRW 34,250.00 | +4.10% | KRW 31,950.00 | KRW 34,300.00 | KRW 31,900.00 | 492 |
| 2026-08-31 | KRW 32,900.00 | -3.66% | KRW 33,900.00 | KRW 33,900.00 | KRW 32,900.00 | 965 |
| 2026-08-28 | KRW 34,150.00 | +1.64% | KRW 32,600.00 | KRW 34,700.00 | KRW 32,600.00 | 2.19K |
| 2026-08-27 | KRW 33,600.00 | -1.18% | KRW 34,150.00 | KRW 34,750.00 | KRW 32,400.00 | 1.70K |
| 2026-08-26 | KRW 34,000.00 | +2.10% | KRW 33,050.00 | KRW 34,500.00 | KRW 33,000.00 | 1.93K |
| 2026-08-25 | KRW 33,300.00 | -4.45% | KRW 34,500.00 | KRW 34,500.00 | KRW 32,300.00 | 1.86K |
| 2026-08-24 | KRW 34,850.00 | -1.41% | KRW 35,250.00 | KRW 35,350.00 | KRW 31,750.00 | 4.43K |
| 2026-08-21 | KRW 35,350.00 | 0.00% | KRW 36,100.00 | KRW 37,400.00 | KRW 32,700.00 | 6.57K |
| 2026-08-20 | KRW 35,350.00 | +5.68% | KRW 33,200.00 | KRW 35,450.00 | KRW 32,100.00 | 12.58K |
| 2026-08-19 | KRW 33,450.00 | +0.15% | KRW 33,400.00 | KRW 33,500.00 | KRW 32,250.00 | 1.28K |
| 2026-08-18 | KRW 33,400.00 | +4.70% | KRW 31,850.00 | KRW 33,450.00 | KRW 30,850.00 | 3.60K |
| 2026-08-14 | KRW 31,900.00 | 0.00% | KRW 31,550.00 | KRW 32,050.00 | KRW 31,500.00 | 1.13K |
| 2026-08-13 | KRW 31,900.00 | +0.95% | KRW 31,350.00 | KRW 32,200.00 | KRW 31,200.00 | 1.52K |
| 2026-08-12 | KRW 31,600.00 | +0.48% | KRW 30,800.00 | KRW 32,150.00 | KRW 30,500.00 | 3.08K |
| 2026-08-11 | KRW 31,450.00 | +2.28% | KRW 30,600.00 | KRW 31,650.00 | KRW 30,000.00 | 1.78K |
| 2026-08-10 | KRW 30,750.00 | -1.28% | KRW 31,000.00 | KRW 31,000.00 | KRW 30,350.00 | 538 |
| 2026-08-07 | KRW 31,150.00 | +0.32% | KRW 31,000.00 | KRW 31,150.00 | KRW 30,300.00 | 1.23K |
| 2026-08-06 | KRW 31,050.00 | -1.43% | KRW 31,250.00 | KRW 31,500.00 | KRW 30,150.00 | 4.78K |
| 2026-08-05 | KRW 31,500.00 | +6.60% | KRW 29,550.00 | KRW 32,050.00 | KRW 29,550.00 | 10.06K |
| 2026-08-04 | KRW 29,550.00 | +5.54% | KRW 28,450.00 | KRW 29,750.00 | KRW 27,400.00 | 3.49K |
| 2026-08-03 | KRW 28,000.00 | +2.00% | KRW 28,000.00 | KRW 28,100.00 | KRW 27,000.00 | 16.87K |
| 2026-07-31 | KRW 27,450.00 | +2.23% | KRW 27,100.00 | KRW 27,450.00 | KRW 26,500.00 | 2.86K |
| 2026-07-30 | KRW 26,850.00 | +4.68% | KRW 25,450.00 | KRW 27,200.00 | KRW 25,200.00 | 1.60K |
| 2026-07-29 | KRW 25,650.00 | -6.39% | KRW 27,350.00 | KRW 27,350.00 | KRW 25,100.00 | 1.88K |
| 2026-07-28 | KRW 27,400.00 | +2.62% | KRW 26,050.00 | KRW 27,400.00 | KRW 25,550.00 | 1.25K |
| 2026-07-27 | KRW 26,700.00 | +0.56% | KRW 26,350.00 | KRW 27,500.00 | KRW 26,350.00 | 592 |
| 2026-07-24 | KRW 26,550.00 | -1.67% | KRW 25,900.00 | KRW 27,850.00 | KRW 25,600.00 | 1.24K |
| 2026-07-23 | KRW 27,000.00 | +6.30% | KRW 27,400.00 | KRW 27,450.00 | KRW 25,850.00 | 1.16K |
| 2026-07-22 | KRW 25,400.00 | -3.61% | KRW 26,350.00 | KRW 27,100.00 | KRW 25,200.00 | 2.14K |
| 2026-07-21 | KRW 26,350.00 | -4.70% | KRW 27,450.00 | KRW 27,500.00 | KRW 26,100.00 | 2.83K |
| 2026-07-20 | KRW 27,650.00 | +3.95% | KRW 25,650.00 | KRW 27,650.00 | KRW 25,450.00 | 1.13K |
| 2026-07-16 | KRW 26,600.00 | +2.31% | KRW 26,000.00 | KRW 26,950.00 | KRW 25,350.00 | 1.95K |
| 2026-07-15 | KRW 26,000.00 | +0.97% | KRW 25,600.00 | KRW 26,550.00 | KRW 25,350.00 | 2.56K |
| 2026-07-14 | KRW 25,750.00 | -1.53% | KRW 25,800.00 | KRW 28,150.00 | KRW 25,350.00 | 8.56K |
| 2026-07-13 | KRW 26,150.00 | -5.94% | KRW 27,800.00 | KRW 29,850.00 | KRW 25,650.00 | 5.88K |
| 2026-07-10 | KRW 27,800.00 | +6.72% | KRW 25,700.00 | KRW 28,250.00 | KRW 25,700.00 | 4.79K |
| 2026-07-09 | KRW 26,050.00 | -3.16% | KRW 26,200.00 | KRW 27,300.00 | KRW 25,900.00 | 1.73K |
| 2026-07-08 | KRW 26,900.00 | +0.75% | KRW 26,500.00 | KRW 28,950.00 | KRW 26,050.00 | 6.89K |
| 2026-07-07 | KRW 26,700.00 | -6.32% | KRW 28,300.00 | KRW 28,450.00 | KRW 26,600.00 | 2.94K |
| 2026-07-06 | KRW 28,500.00 | +6.94% | KRW 26,650.00 | KRW 28,950.00 | KRW 26,150.00 | 4.28K |
| 2026-07-03 | KRW 26,650.00 | -3.44% | KRW 27,450.00 | KRW 27,650.00 | KRW 25,500.00 | 5.48K |
| 2026-07-02 | KRW 27,600.00 | -2.99% | KRW 28,450.00 | KRW 29,950.00 | KRW 27,000.00 | 6.01K |
| 2026-07-01 | KRW 28,450.00 | +4.40% | KRW 27,000.00 | KRW 30,050.00 | KRW 27,000.00 | 10.41K |
| 2026-06-30 | KRW 27,250.00 | -4.39% | KRW 27,400.00 | KRW 27,950.00 | KRW 26,250.00 | 5.70K |
| 2026-06-29 | KRW 28,500.00 | +6.34% | KRW 27,400.00 | KRW 29,900.00 | KRW 25,600.00 | 27.56K |
| 2026-06-26 | KRW 26,800.00 | +10.74% | KRW 24,300.00 | KRW 31,450.00 | KRW 24,300.00 | 90.50K |
| 2026-06-25 | KRW 24,200.00 | -1.83% | KRW 27,500.00 | KRW 29,600.00 | KRW 23,750.00 | 8.66K |
| 2026-06-24 | KRW 24,650.00 | +7.41% | KRW 22,750.00 | KRW 25,125.00 | KRW 22,750.00 | 5.14K |
| 2026-06-23 | KRW 22,950.00 | -7.27% | KRW 23,750.00 | KRW 24,450.00 | KRW 22,950.00 | 2.43K |
| 2026-06-22 | KRW 24,750.00 | -1.39% | KRW 24,800.00 | KRW 24,900.00 | KRW 24,000.00 | 330 |
| 2026-06-19 | KRW 25,100.00 | -4.74% | KRW 26,400.00 | KRW 26,400.00 | KRW 24,300.00 | 4.75K |
| 2026-06-18 | KRW 26,350.00 | -2.04% | KRW 26,850.00 | KRW 26,850.00 | KRW 26,000.00 | 451 |
| 2026-06-17 | KRW 26,900.00 | 0.00% | KRW 26,900.00 | KRW 26,900.00 | KRW 26,600.00 | 292 |
| 2026-06-16 | KRW 26,900.00 | 0.00% | KRW 26,900.00 | KRW 27,250.00 | KRW 26,700.00 | 823 |
| 2026-06-15 | KRW 26,900.00 | -1.10% | KRW 27,600.00 | KRW 28,050.00 | KRW 26,900.00 | 1.64K |
| 2026-06-12 | KRW 27,200.00 | +2.06% | KRW 26,450.00 | KRW 27,200.00 | KRW 26,450.00 | 1.05K |
| 2026-06-11 | KRW 26,650.00 | -0.74% | KRW 25,550.00 | KRW 26,650.00 | KRW 25,500.00 | 246 |
| 2026-06-10 | KRW 26,850.00 | -0.74% | KRW 27,050.00 | KRW 27,100.00 | KRW 26,000.00 | 2.01K |
| 2026-06-09 | KRW 27,050.00 | +2.85% | KRW 26,700.00 | KRW 27,250.00 | KRW 26,400.00 | 911 |
| 2026-06-08 | KRW 26,300.00 | -0.38% | KRW 25,400.00 | KRW 26,800.00 | KRW 25,300.00 | 627 |
| 2026-06-05 | KRW 26,400.00 | -2.58% | KRW 27,200.00 | KRW 27,200.00 | KRW 25,950.00 | 408 |
| 2026-06-04 | KRW 27,100.00 | 0.00% | KRW 26,900.00 | KRW 27,600.00 | KRW 26,800.00 | 1.25K |
| 2026-06-02 | KRW 27,100.00 | +3.24% | KRW 25,450.00 | KRW 27,650.00 | KRW 25,450.00 | 1.04K |
| 2026-06-01 | KRW 26,250.00 | +0.38% | KRW 26,050.00 | KRW 26,500.00 | KRW 25,450.00 | 1.41K |
| 2026-05-29 | KRW 26,150.00 | -2.24% | KRW 27,500.00 | KRW 27,500.00 | KRW 25,750.00 | 822 |
| 2026-05-28 | KRW 26,750.00 | -1.29% | KRW 28,000.00 | KRW 28,000.00 | KRW 25,900.00 | 799 |
| 2026-05-27 | KRW 27,100.00 | -1.63% | KRW 28,000.00 | KRW 28,000.00 | KRW 26,050.00 | 1.70K |
| 2026-05-26 | KRW 27,550.00 | -1.61% | KRW 28,650.00 | KRW 28,650.00 | KRW 27,550.00 | 2.59K |
| 2026-05-22 | KRW 28,000.00 | -0.36% | KRW 28,150.00 | KRW 28,350.00 | KRW 27,450.00 | 507 |