Chobi Co., Ltd. 001550
KRX · South Korea · Process Industries
KRW 10,190.00-10.00 (-0.10%)
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 10,200.00 | -1.07% | KRW 10,100.00 | KRW 10,310.00 | KRW 10,030.00 | 20.26K |
| 2026-09-30 | KRW 10,310.00 | +0.88% | KRW 10,220.00 | KRW 10,450.00 | KRW 10,220.00 | 23.38K |
| 2026-09-29 | KRW 10,220.00 | -3.77% | KRW 10,500.00 | KRW 10,610.00 | KRW 10,160.00 | 44.32K |
| 2026-09-28 | KRW 10,620.00 | +1.43% | KRW 10,470.00 | KRW 10,640.00 | KRW 10,380.00 | 29.04K |
| 2026-09-23 | KRW 10,470.00 | -0.95% | KRW 10,580.00 | KRW 10,670.00 | KRW 10,470.00 | 23.52K |
| 2026-09-22 | KRW 10,570.00 | +1.63% | KRW 10,450.00 | KRW 10,680.00 | KRW 10,400.00 | 33.16K |
| 2026-09-21 | KRW 10,400.00 | -1.61% | KRW 10,570.00 | KRW 10,590.00 | KRW 10,400.00 | 21.76K |
| 2026-09-18 | KRW 10,570.00 | +0.38% | KRW 10,600.00 | KRW 10,670.00 | KRW 10,460.00 | 11.49K |
| 2026-09-17 | KRW 10,530.00 | +0.38% | KRW 10,500.00 | KRW 10,580.00 | KRW 10,390.00 | 25.16K |
| 2026-09-16 | KRW 10,490.00 | -0.76% | KRW 10,520.00 | KRW 10,670.00 | KRW 10,480.00 | 16.87K |
| 2026-09-15 | KRW 10,570.00 | +0.86% | KRW 10,490.00 | KRW 10,680.00 | KRW 10,420.00 | 21.18K |
| 2026-09-14 | KRW 10,480.00 | -1.78% | KRW 10,710.00 | KRW 10,750.00 | KRW 10,470.00 | 47.11K |
| 2026-09-11 | KRW 10,670.00 | -1.57% | KRW 11,100.00 | KRW 11,100.00 | KRW 10,630.00 | 66.77K |
| 2026-09-10 | KRW 10,840.00 | 0.00% | KRW 10,740.00 | KRW 11,320.00 | KRW 10,740.00 | 108.92K |
| 2026-09-09 | KRW 10,840.00 | +0.09% | KRW 10,750.00 | KRW 10,950.00 | KRW 10,630.00 | 47.68K |
| 2026-09-08 | KRW 10,830.00 | -2.78% | KRW 11,040.00 | KRW 11,150.00 | KRW 10,710.00 | 61.55K |
| 2026-09-07 | KRW 11,140.00 | -2.28% | KRW 11,350.00 | KRW 11,350.00 | KRW 10,980.00 | 58.88K |
| 2026-09-04 | KRW 11,400.00 | +0.97% | KRW 11,460.00 | KRW 11,560.00 | KRW 11,290.00 | 62.81K |
| 2026-09-03 | KRW 11,290.00 | -0.18% | KRW 11,220.00 | KRW 11,550.00 | KRW 11,050.00 | 82.30K |
| 2026-09-02 | KRW 11,310.00 | +1.80% | KRW 11,200.00 | KRW 12,010.00 | KRW 11,060.00 | 369.18K |
| 2026-09-01 | KRW 11,110.00 | +2.21% | KRW 11,080.00 | KRW 11,400.00 | KRW 10,780.00 | 152.26K |
| 2026-08-31 | KRW 10,870.00 | -2.25% | KRW 11,360.00 | KRW 11,390.00 | KRW 10,660.00 | 48.68K |
| 2026-08-28 | KRW 11,120.00 | +2.02% | KRW 10,780.00 | KRW 11,170.00 | KRW 10,750.00 | 65.32K |
| 2026-08-27 | KRW 10,900.00 | -0.46% | KRW 10,950.00 | KRW 11,040.00 | KRW 10,800.00 | 46.36K |
| 2026-08-26 | KRW 10,950.00 | +0.74% | KRW 10,870.00 | KRW 11,160.00 | KRW 10,660.00 | 67.91K |
| 2026-08-25 | KRW 10,870.00 | +1.97% | KRW 10,740.00 | KRW 10,950.00 | KRW 10,380.00 | 113.95K |
| 2026-08-24 | KRW 10,660.00 | -3.09% | KRW 10,690.00 | KRW 10,790.00 | KRW 10,410.00 | 120.82K |
| 2026-08-21 | KRW 11,000.00 | -2.40% | KRW 11,020.00 | KRW 12,120.00 | KRW 10,560.00 | 752.32K |
| 2026-08-20 | KRW 11,270.00 | -9.19% | KRW 11,850.00 | KRW 12,140.00 | KRW 11,190.00 | 530.08K |
| 2026-08-19 | KRW 12,410.00 | +17.74% | KRW 10,930.00 | KRW 13,700.00 | KRW 10,250.00 | 4.11M |
| 2026-08-18 | KRW 10,540.00 | +5.61% | KRW 11,070.00 | KRW 12,160.00 | KRW 10,460.00 | 425.36K |
| 2026-08-14 | KRW 9,980.00 | +1.22% | KRW 9,860.00 | KRW 10,020.00 | KRW 9,750.00 | 8.89K |
| 2026-08-13 | KRW 9,860.00 | -1.60% | KRW 10,020.00 | KRW 10,120.00 | KRW 9,840.00 | 16.63K |
| 2026-08-12 | KRW 10,020.00 | -0.60% | KRW 10,000.00 | KRW 10,170.00 | KRW 9,980.00 | 12.81K |
| 2026-08-11 | KRW 10,080.00 | +0.20% | KRW 10,160.00 | KRW 10,250.00 | KRW 10,000.00 | 15.81K |
| 2026-08-10 | KRW 10,060.00 | +1.62% | KRW 9,930.00 | KRW 10,130.00 | KRW 9,870.00 | 23.94K |
| 2026-08-07 | KRW 9,900.00 | +1.02% | KRW 9,810.00 | KRW 9,920.00 | KRW 9,700.00 | 9.58K |
| 2026-08-06 | KRW 9,800.00 | -0.41% | KRW 9,840.00 | KRW 9,910.00 | KRW 9,700.00 | 7.20K |
| 2026-08-05 | KRW 9,840.00 | +1.13% | KRW 9,900.00 | KRW 9,960.00 | KRW 9,770.00 | 11.61K |
| 2026-08-04 | KRW 9,730.00 | +2.42% | KRW 9,460.00 | KRW 9,810.00 | KRW 9,460.00 | 7.82K |
| 2026-08-03 | KRW 9,500.00 | +0.21% | KRW 9,550.00 | KRW 9,850.00 | KRW 9,420.00 | 10.39K |
| 2026-07-31 | KRW 9,480.00 | +2.93% | KRW 9,450.00 | KRW 9,540.00 | KRW 9,260.00 | 14.17K |
| 2026-07-30 | KRW 9,210.00 | +1.43% | KRW 8,640.00 | KRW 9,450.00 | KRW 8,640.00 | 21.89K |
| 2026-07-29 | KRW 9,080.00 | -5.02% | KRW 9,540.00 | KRW 9,700.00 | KRW 9,000.00 | 38.22K |
| 2026-07-28 | KRW 9,560.00 | -5.35% | KRW 9,960.00 | KRW 10,000.00 | KRW 9,400.00 | 61.55K |
| 2026-07-27 | KRW 10,100.00 | -2.32% | KRW 10,290.00 | KRW 10,450.00 | KRW 10,100.00 | 34.69K |
| 2026-07-24 | KRW 10,340.00 | -3.09% | KRW 10,700.00 | KRW 11,070.00 | KRW 10,310.00 | 43.29K |
| 2026-07-23 | KRW 10,670.00 | +4.00% | KRW 10,260.00 | KRW 10,670.00 | KRW 10,260.00 | 44.70K |
| 2026-07-22 | KRW 10,260.00 | -1.06% | KRW 10,370.00 | KRW 10,570.00 | KRW 10,190.00 | 51.13K |
| 2026-07-21 | KRW 10,370.00 | -2.08% | KRW 10,410.00 | KRW 10,830.00 | KRW 10,210.00 | 39.81K |
| 2026-07-20 | KRW 10,590.00 | -1.58% | KRW 10,910.00 | KRW 11,290.00 | KRW 10,410.00 | 102.35K |
| 2026-07-16 | KRW 10,760.00 | -2.00% | KRW 10,980.00 | KRW 11,080.00 | KRW 10,530.00 | 15.51K |
| 2026-07-15 | KRW 10,980.00 | +4.17% | KRW 10,460.00 | KRW 10,980.00 | KRW 10,450.00 | 34.36K |
| 2026-07-14 | KRW 10,540.00 | -2.41% | KRW 10,930.00 | KRW 12,020.00 | KRW 10,540.00 | 172.00K |
| 2026-07-13 | KRW 10,800.00 | +0.47% | KRW 10,760.00 | KRW 11,100.00 | KRW 10,610.00 | 26.73K |
| 2026-07-10 | KRW 10,750.00 | +3.86% | KRW 10,310.00 | KRW 10,830.00 | KRW 10,310.00 | 23.26K |
| 2026-07-09 | KRW 10,350.00 | -1.05% | KRW 10,380.00 | KRW 10,660.00 | KRW 10,100.00 | 39.90K |
| 2026-07-08 | KRW 10,460.00 | -1.97% | KRW 10,670.00 | KRW 10,795.00 | KRW 10,310.00 | 27.73K |
| 2026-07-07 | KRW 10,670.00 | -0.28% | KRW 10,590.00 | KRW 11,030.00 | KRW 10,450.00 | 32.24K |
| 2026-07-06 | KRW 10,700.00 | +0.75% | KRW 10,590.00 | KRW 10,790.00 | KRW 10,350.00 | 16.76K |
| 2026-07-03 | KRW 10,620.00 | +0.66% | KRW 10,470.00 | KRW 10,730.00 | KRW 10,110.00 | 28.36K |
| 2026-07-02 | KRW 10,550.00 | -0.19% | KRW 10,440.00 | KRW 10,800.00 | KRW 10,200.00 | 24.17K |
| 2026-07-01 | KRW 10,570.00 | +3.02% | KRW 10,260.00 | KRW 10,600.00 | KRW 10,260.00 | 15.51K |
| 2026-06-30 | KRW 10,260.00 | -2.93% | KRW 10,410.00 | KRW 10,620.00 | KRW 10,200.00 | 19.65K |
| 2026-06-29 | KRW 10,570.00 | +3.93% | KRW 9,990.00 | KRW 10,670.00 | KRW 9,990.00 | 25.19K |
| 2026-06-26 | KRW 10,170.00 | +1.29% | KRW 10,080.00 | KRW 10,600.00 | KRW 9,900.00 | 34.77K |
| 2026-06-25 | KRW 10,040.00 | -4.38% | KRW 10,310.00 | KRW 10,890.00 | KRW 10,040.00 | 26.59K |
| 2026-06-24 | KRW 10,500.00 | +2.04% | KRW 10,200.00 | KRW 10,750.00 | KRW 10,200.00 | 20.88K |
| 2026-06-23 | KRW 10,290.00 | -4.28% | KRW 10,600.00 | KRW 10,840.00 | KRW 10,220.00 | 30.27K |
| 2026-06-22 | KRW 10,750.00 | 0.00% | KRW 10,430.00 | KRW 10,810.00 | KRW 10,430.00 | 20.15K |
| 2026-06-19 | KRW 10,750.00 | -3.93% | KRW 11,190.00 | KRW 11,570.00 | KRW 10,560.00 | 41.58K |
| 2026-06-18 | KRW 11,190.00 | -1.84% | KRW 11,630.00 | KRW 11,660.00 | KRW 11,040.00 | 17.88K |
| 2026-06-17 | KRW 11,400.00 | +0.26% | KRW 11,540.00 | KRW 11,880.00 | KRW 11,310.00 | 41.90K |
| 2026-06-16 | KRW 11,370.00 | +2.52% | KRW 11,010.00 | KRW 11,370.00 | KRW 10,890.00 | 24.80K |
| 2026-06-15 | KRW 11,090.00 | +3.64% | KRW 11,240.00 | KRW 11,430.00 | KRW 10,860.00 | 46.16K |
| 2026-06-12 | KRW 10,700.00 | +2.98% | KRW 10,410.00 | KRW 10,750.00 | KRW 10,360.00 | 31.48K |
| 2026-06-11 | KRW 10,390.00 | +1.07% | KRW 10,100.00 | KRW 10,570.00 | KRW 10,100.00 | 34.60K |
| 2026-06-10 | KRW 10,280.00 | -0.19% | KRW 10,110.00 | KRW 10,490.00 | KRW 9,900.00 | 5 |
| 2026-06-09 | KRW 10,300.00 | +2.79% | KRW 10,000.00 | KRW 10,490.00 | KRW 9,910.00 | 32.54K |
| 2026-06-08 | KRW 10,020.00 | -5.38% | KRW 10,050.00 | KRW 10,400.00 | KRW 9,830.00 | 50.91K |
| 2026-06-05 | KRW 10,590.00 | -0.84% | KRW 10,680.00 | KRW 10,880.00 | KRW 10,250.00 | 28.75K |
| 2026-06-04 | KRW 10,680.00 | -0.19% | KRW 10,330.00 | KRW 11,000.00 | KRW 10,330.00 | 30.76K |
| 2026-06-02 | KRW 10,700.00 | -1.83% | KRW 10,820.00 | KRW 10,910.00 | KRW 10,550.00 | 36.50K |
| 2026-06-01 | KRW 10,900.00 | -3.80% | KRW 11,330.00 | KRW 11,370.00 | KRW 10,600.00 | 63.54K |
| 2026-05-29 | KRW 11,330.00 | -3.16% | KRW 11,670.00 | KRW 11,880.00 | KRW 11,110.00 | 50.14K |
| 2026-05-28 | KRW 11,700.00 | -0.51% | KRW 11,760.00 | KRW 11,870.00 | KRW 11,480.00 | 64.98K |
| 2026-05-27 | KRW 11,760.00 | -5.16% | KRW 12,400.00 | KRW 12,410.00 | KRW 11,720.00 | 61.95K |
| 2026-05-26 | KRW 12,400.00 | -3.88% | KRW 12,920.00 | KRW 12,960.00 | KRW 12,400.00 | 52.99K |
| 2026-05-22 | KRW 12,900.00 | +2.22% | KRW 12,620.00 | KRW 13,080.00 | KRW 12,490.00 | 37.26K |
| 2026-05-21 | KRW 12,620.00 | +1.37% | KRW 12,340.00 | KRW 13,180.00 | KRW 12,340.00 | 30.70K |