CHAEVI Co., Ltd. 0011T0
KRX · South Korea · Retail Trade
KRW 5,390.00+150.00 (+2.86%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5,390.00 | +2.86% | KRW 5,390.00 | KRW 5,390.00 | KRW 5,120.00 | 134.35K |
| 2026-09-30 | KRW 5,240.00 | -1.69% | KRW 5,340.00 | KRW 5,840.00 | KRW 5,220.00 | 218.37K |
| 2026-09-29 | KRW 5,330.00 | -2.38% | KRW 5,500.00 | KRW 5,500.00 | KRW 5,195.00 | 104.06K |
| 2026-09-28 | KRW 5,460.00 | +0.74% | KRW 5,490.00 | KRW 5,580.00 | KRW 5,350.00 | 131.11K |
| 2026-09-23 | KRW 5,420.00 | -1.99% | KRW 5,530.00 | KRW 5,580.00 | KRW 5,400.00 | 117.41K |
| 2026-09-22 | KRW 5,530.00 | +0.18% | KRW 5,520.00 | KRW 5,740.00 | KRW 5,500.00 | 206.18K |
| 2026-09-21 | KRW 5,520.00 | -0.18% | KRW 5,650.00 | KRW 5,650.00 | KRW 5,350.00 | 220.39K |
| 2026-09-18 | KRW 5,530.00 | -1.43% | KRW 5,660.00 | KRW 5,750.00 | KRW 5,500.00 | 207.49K |
| 2026-09-17 | KRW 5,610.00 | +5.25% | KRW 5,380.00 | KRW 6,100.00 | KRW 5,360.00 | 475.55K |
| 2026-09-16 | KRW 5,330.00 | -0.93% | KRW 5,450.00 | KRW 5,560.00 | KRW 5,260.00 | 247.75K |
| 2026-09-15 | KRW 5,380.00 | +3.86% | KRW 5,140.00 | KRW 5,870.00 | KRW 5,020.00 | 712.06K |
| 2026-09-14 | KRW 5,180.00 | +1.17% | KRW 5,050.00 | KRW 5,210.00 | KRW 4,980.00 | 110.30K |
| 2026-09-11 | KRW 5,120.00 | -3.58% | KRW 5,100.00 | KRW 5,520.00 | KRW 5,080.00 | 189.75K |
| 2026-09-10 | KRW 5,310.00 | -1.12% | KRW 5,380.00 | KRW 5,650.00 | KRW 5,030.00 | 381.77K |
| 2026-09-09 | KRW 5,370.00 | +1.13% | KRW 5,350.00 | KRW 5,370.00 | KRW 5,000.00 | 359.06K |
| 2026-09-08 | KRW 5,310.00 | +13.10% | KRW 4,700.00 | KRW 5,900.00 | KRW 4,600.00 | 1.16M |
| 2026-09-07 | KRW 4,695.00 | +3.07% | KRW 4,565.00 | KRW 4,835.00 | KRW 4,540.00 | 71.94K |
| 2026-09-04 | KRW 4,555.00 | +3.64% | KRW 4,425.00 | KRW 4,750.00 | KRW 4,425.00 | 141.57K |
| 2026-09-03 | KRW 4,395.00 | -4.87% | KRW 4,630.00 | KRW 4,775.00 | KRW 4,335.00 | 126.98K |
| 2026-09-02 | KRW 4,620.00 | -3.35% | KRW 4,775.00 | KRW 4,775.00 | KRW 4,560.00 | 82.79K |
| 2026-09-01 | KRW 4,780.00 | -3.34% | KRW 4,910.00 | KRW 5,100.00 | KRW 4,730.00 | 87.85K |
| 2026-08-31 | KRW 4,945.00 | -1.30% | KRW 4,995.00 | KRW 4,995.00 | KRW 4,720.00 | 72.62K |
| 2026-08-28 | KRW 5,010.00 | +1.31% | KRW 4,945.00 | KRW 5,050.00 | KRW 4,780.00 | 73.95K |
| 2026-08-27 | KRW 4,945.00 | +3.34% | KRW 4,750.00 | KRW 4,985.00 | KRW 4,715.00 | 128.75K |
| 2026-08-26 | KRW 4,785.00 | +2.90% | KRW 4,710.00 | KRW 4,815.00 | KRW 4,570.00 | 78.77K |
| 2026-08-25 | KRW 4,650.00 | -0.11% | KRW 4,655.00 | KRW 4,715.00 | KRW 4,300.00 | 150.27K |
| 2026-08-24 | KRW 4,655.00 | -0.53% | KRW 4,895.00 | KRW 4,900.00 | KRW 4,500.00 | 85.68K |
| 2026-08-21 | KRW 4,680.00 | -6.96% | KRW 4,975.00 | KRW 4,980.00 | KRW 4,630.00 | 140.37K |
| 2026-08-20 | KRW 5,030.00 | +2.03% | KRW 4,970.00 | KRW 5,290.00 | KRW 4,955.00 | 97.57K |
| 2026-08-19 | KRW 4,930.00 | -3.90% | KRW 5,000.00 | KRW 5,360.00 | KRW 4,900.00 | 118.52K |
| 2026-08-18 | KRW 5,130.00 | -3.02% | KRW 5,300.00 | KRW 5,370.00 | KRW 5,040.00 | 148.84K |
| 2026-08-14 | KRW 5,290.00 | -0.19% | KRW 5,300.00 | KRW 5,570.00 | KRW 5,220.00 | 144.69K |
| 2026-08-13 | KRW 5,300.00 | +1.34% | KRW 5,270.00 | KRW 5,550.00 | KRW 5,200.00 | 222.73K |
| 2026-08-12 | KRW 5,230.00 | +2.15% | KRW 5,170.00 | KRW 5,260.00 | KRW 4,990.00 | 143.37K |
| 2026-08-11 | KRW 5,120.00 | +1.39% | KRW 5,060.00 | KRW 5,170.00 | KRW 4,890.00 | 158.76K |
| 2026-08-10 | KRW 5,050.00 | +6.65% | KRW 4,980.00 | KRW 5,080.00 | KRW 4,800.00 | 180.31K |
| 2026-08-07 | KRW 4,735.00 | -0.63% | KRW 4,780.00 | KRW 5,100.00 | KRW 4,615.00 | 172.91K |
| 2026-08-06 | KRW 4,765.00 | -1.75% | KRW 4,815.00 | KRW 4,945.00 | KRW 4,660.00 | 126.29K |
| 2026-08-05 | KRW 4,850.00 | +5.78% | KRW 4,700.00 | KRW 4,890.00 | KRW 4,625.00 | 190.46K |
| 2026-08-04 | KRW 4,585.00 | +10.62% | KRW 4,050.00 | KRW 4,590.00 | KRW 4,050.00 | 231.64K |
| 2026-08-03 | KRW 4,145.00 | +1.47% | KRW 3,950.00 | KRW 4,300.00 | KRW 3,915.00 | 203.13K |
| 2026-07-31 | KRW 4,085.00 | +12.85% | KRW 3,795.00 | KRW 4,170.00 | KRW 3,795.00 | 366.85K |
| 2026-07-30 | KRW 3,620.00 | -2.95% | KRW 3,625.00 | KRW 3,960.00 | KRW 3,620.00 | 316.21K |
| 2026-07-29 | KRW 3,730.00 | -14.15% | KRW 4,210.00 | KRW 4,365.00 | KRW 3,555.00 | 489.20K |
| 2026-07-28 | KRW 4,345.00 | -9.85% | KRW 4,730.00 | KRW 4,730.00 | KRW 4,160.00 | 241.75K |
| 2026-07-27 | KRW 4,820.00 | -1.13% | KRW 4,920.00 | KRW 5,090.00 | KRW 4,750.00 | 152.20K |
| 2026-07-24 | KRW 4,875.00 | -9.39% | KRW 5,290.00 | KRW 5,290.00 | KRW 4,870.00 | 210.24K |
| 2026-07-23 | KRW 5,380.00 | +6.32% | KRW 5,060.00 | KRW 5,380.00 | KRW 4,960.00 | 172.88K |
| 2026-07-22 | KRW 5,060.00 | +0.60% | KRW 5,130.00 | KRW 5,350.00 | KRW 5,010.00 | 223.83K |
| 2026-07-21 | KRW 5,030.00 | +1.82% | KRW 4,935.00 | KRW 5,130.00 | KRW 4,775.00 | 171.28K |
| 2026-07-20 | KRW 4,940.00 | -6.08% | KRW 5,030.00 | KRW 5,190.00 | KRW 4,900.00 | 184.60K |
| 2026-07-16 | KRW 5,260.00 | -9.93% | KRW 5,840.00 | KRW 5,930.00 | KRW 5,210.00 | 189.78K |
| 2026-07-15 | KRW 5,840.00 | +12.31% | KRW 5,280.00 | KRW 6,240.00 | KRW 5,280.00 | 889.96K |
| 2026-07-14 | KRW 5,200.00 | -2.62% | KRW 5,290.00 | KRW 5,390.00 | KRW 4,955.00 | 233.17K |
| 2026-07-13 | KRW 5,340.00 | -9.49% | KRW 5,910.00 | KRW 6,130.00 | KRW 5,340.00 | 269.60K |
| 2026-07-10 | KRW 5,900.00 | +6.50% | KRW 5,540.00 | KRW 6,000.00 | KRW 5,540.00 | 197.15K |
| 2026-07-09 | KRW 5,540.00 | -0.54% | KRW 5,580.00 | KRW 5,850.00 | KRW 5,410.00 | 157.18K |
| 2026-07-08 | KRW 5,570.00 | -9.14% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,530.00 | 310.68K |
| 2026-07-07 | KRW 6,130.00 | -4.52% | KRW 6,420.00 | KRW 6,560.00 | KRW 5,950.00 | 203.16K |
| 2026-07-06 | KRW 6,420.00 | -4.18% | KRW 6,500.00 | KRW 6,700.00 | KRW 6,100.00 | 172.41K |
| 2026-07-03 | KRW 6,700.00 | +4.20% | KRW 6,430.00 | KRW 6,700.00 | KRW 6,020.00 | 154.77K |
| 2026-07-02 | KRW 6,430.00 | -6.81% | KRW 7,000.00 | KRW 7,000.00 | KRW 6,410.00 | 252.05K |
| 2026-07-01 | KRW 6,900.00 | +3.14% | KRW 6,690.00 | KRW 6,950.00 | KRW 6,420.00 | 242.90K |
| 2026-06-30 | KRW 6,690.00 | -3.32% | KRW 6,920.00 | KRW 7,120.00 | KRW 6,580.00 | 275.98K |
| 2026-06-29 | KRW 6,920.00 | +16.69% | KRW 5,770.00 | KRW 7,380.00 | KRW 5,770.00 | 1.31M |
| 2026-06-26 | KRW 5,930.00 | -3.26% | KRW 6,130.00 | KRW 6,320.00 | KRW 5,770.00 | 324.64K |
| 2026-06-25 | KRW 6,130.00 | -7.40% | KRW 6,610.00 | KRW 6,860.00 | KRW 6,110.00 | 319.31K |
| 2026-06-24 | KRW 6,620.00 | +2.80% | KRW 6,420.00 | KRW 7,050.00 | KRW 6,400.00 | 351.00K |
| 2026-06-23 | KRW 6,440.00 | -10.56% | KRW 7,200.00 | KRW 7,400.00 | KRW 6,340.00 | 399.02K |
| 2026-06-22 | KRW 7,200.00 | -7.10% | KRW 7,750.00 | KRW 7,890.00 | KRW 7,010.00 | 383.46K |
| 2026-06-19 | KRW 7,750.00 | -5.49% | KRW 8,200.00 | KRW 8,990.00 | KRW 7,560.00 | 456.01K |
| 2026-06-18 | KRW 8,200.00 | -8.28% | KRW 9,020.00 | KRW 9,050.00 | KRW 8,160.00 | 273.68K |
| 2026-06-17 | KRW 8,940.00 | -4.49% | KRW 9,380.00 | KRW 9,380.00 | KRW 8,850.00 | 234.01K |
| 2026-06-16 | KRW 9,360.00 | +3.77% | KRW 9,020.00 | KRW 9,640.00 | KRW 8,950.00 | 290.83K |
| 2026-06-15 | KRW 9,020.00 | +1.81% | KRW 8,870.00 | KRW 9,540.00 | KRW 8,750.00 | 376.69K |
| 2026-06-12 | KRW 8,860.00 | +6.24% | KRW 8,480.00 | KRW 9,590.00 | KRW 8,470.00 | 412.75K |
| 2026-06-11 | KRW 8,340.00 | +4.91% | KRW 7,810.00 | KRW 8,350.00 | KRW 7,690.00 | 277.19K |
| 2026-06-10 | KRW 7,950.00 | -5.36% | KRW 8,320.00 | KRW 8,400.00 | KRW 7,720.00 | 18 |
| 2026-06-09 | KRW 8,400.00 | +9.95% | KRW 7,690.00 | KRW 8,510.00 | KRW 7,690.00 | 410.52K |
| 2026-06-08 | KRW 7,640.00 | -15.21% | KRW 7,990.00 | KRW 8,410.00 | KRW 7,540.00 | 599.51K |
| 2026-06-05 | KRW 9,010.00 | -11.06% | KRW 10,130.00 | KRW 10,130.00 | KRW 8,930.00 | 584.45K |
| 2026-06-04 | KRW 10,130.00 | +0.80% | KRW 9,610.00 | KRW 10,900.00 | KRW 9,610.00 | 604.65K |
| 2026-06-02 | KRW 10,050.00 | -3.55% | KRW 10,180.00 | KRW 10,380.00 | KRW 9,820.00 | 519.96K |
| 2026-06-01 | KRW 10,420.00 | -4.05% | KRW 10,830.00 | KRW 11,440.00 | KRW 10,200.00 | 651.46K |
| 2026-05-29 | KRW 10,860.00 | -6.62% | KRW 11,690.00 | KRW 12,400.00 | KRW 10,790.00 | 2.16M |
| 2026-05-28 | KRW 11,630.00 | -4.04% | KRW 12,400.00 | KRW 13,250.00 | KRW 11,210.00 | 1.09M |
| 2026-05-27 | KRW 12,120.00 | -14.41% | KRW 14,200.00 | KRW 14,340.00 | KRW 12,120.00 | 837.26K |
| 2026-05-26 | KRW 14,160.00 | +3.81% | KRW 13,810.00 | KRW 14,930.00 | KRW 13,690.00 | 823.75K |
| 2026-05-22 | KRW 13,640.00 | -0.87% | KRW 13,700.00 | KRW 14,110.00 | KRW 13,350.00 | 473.83K |
| 2026-05-21 | KRW 13,760.00 | +9.38% | KRW 12,750.00 | KRW 14,230.00 | KRW 12,750.00 | 890.55K |