CHUNBO CO.,LTD. 278280
KRX · South Korea · Process Industries
KRW 38,000.00+600.00 (+1.60%)
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 38,000.00 | +1.60% | KRW 37,750.00 | KRW 38,950.00 | KRW 37,500.00 | 25.73K |
| 2026-10-01 | KRW 37,400.00 | +5.95% | KRW 35,000.00 | KRW 37,400.00 | KRW 34,950.00 | 29.29K |
| 2026-09-30 | KRW 35,300.00 | +0.57% | KRW 35,350.00 | KRW 36,300.00 | KRW 35,200.00 | 18.18K |
| 2026-09-29 | KRW 35,100.00 | -1.27% | KRW 35,350.00 | KRW 35,650.00 |
| KRW 33,450.00 |
| 22.59K |
| 2026-09-28 | KRW 35,550.00 | +2.45% | KRW 34,500.00 | KRW 36,900.00 | KRW 34,000.00 | 28.88K |
| 2026-09-23 | KRW 34,700.00 | +0.73% | KRW 34,550.00 | KRW 35,200.00 | KRW 34,300.00 | 16.81K |
| 2026-09-22 | KRW 34,450.00 | -3.09% | KRW 35,900.00 | KRW 36,150.00 | KRW 34,350.00 | 65.00K |
| 2026-09-21 | KRW 35,550.00 | -2.47% | KRW 36,450.00 | KRW 36,900.00 | KRW 35,300.00 | 26.42K |
| 2026-09-18 | KRW 36,450.00 | -1.75% | KRW 37,700.00 | KRW 37,950.00 | KRW 36,450.00 | 25.30K |
| 2026-09-17 | KRW 37,100.00 | -0.13% | KRW 37,900.00 | KRW 38,050.00 | KRW 36,700.00 | 24.29K |
| 2026-09-16 | KRW 37,150.00 | -0.93% | KRW 37,300.00 | KRW 37,950.00 | KRW 36,750.00 | 30.41K |
| 2026-09-15 | KRW 37,500.00 | -0.53% | KRW 36,850.00 | KRW 38,550.00 | KRW 36,850.00 | 21.62K |
| 2026-09-14 | KRW 37,700.00 | -1.18% | KRW 37,250.00 | KRW 38,000.00 | KRW 36,800.00 | 30.63K |
| 2026-09-11 | KRW 38,150.00 | -5.22% | KRW 38,850.00 | KRW 39,600.00 | KRW 37,900.00 | 44.99K |
| 2026-09-10 | KRW 40,250.00 | +0.37% | KRW 39,200.00 | KRW 40,250.00 | KRW 38,700.00 | 18.29K |
| 2026-09-09 | KRW 40,100.00 | +2.82% | KRW 38,900.00 | KRW 40,250.00 | KRW 38,200.00 | 16.78K |
| 2026-09-08 | KRW 39,000.00 | -2.38% | KRW 40,050.00 | KRW 40,400.00 | KRW 39,000.00 | 17.64K |
| 2026-09-07 | KRW 39,950.00 | +0.63% | KRW 40,050.00 | KRW 40,200.00 | KRW 39,100.00 | 26.24K |
| 2026-09-04 | KRW 39,700.00 | -0.38% | KRW 40,100.00 | KRW 40,250.00 | KRW 39,200.00 | 31.71K |
| 2026-09-03 | KRW 39,850.00 | -1.24% | KRW 40,950.00 | KRW 41,350.00 | KRW 39,050.00 | 31.99K |
| 2026-09-02 | KRW 40,350.00 | -2.18% | KRW 40,000.00 | KRW 41,300.00 | KRW 39,900.00 | 39.91K |
| 2026-09-01 | KRW 41,250.00 | -2.14% | KRW 41,800.00 | KRW 42,300.00 | KRW 40,800.00 | 39.18K |
| 2026-08-31 | KRW 42,150.00 | -2.43% | KRW 42,250.00 | KRW 43,900.00 | KRW 40,300.00 | 41.54K |
| 2026-08-28 | KRW 43,200.00 | +5.88% | KRW 40,800.00 | KRW 43,450.00 | KRW 40,800.00 | 63.27K |
| 2026-08-27 | KRW 40,800.00 | +12.40% | KRW 36,600.00 | KRW 41,950.00 | KRW 36,400.00 | 114.41K |
| 2026-08-26 | KRW 36,300.00 | +0.14% | KRW 36,000.00 | KRW 36,700.00 | KRW 35,250.00 | 18.92K |
| 2026-08-25 | KRW 36,250.00 | -0.41% | KRW 34,900.00 | KRW 36,400.00 | KRW 34,250.00 | 15.96K |
| 2026-08-24 | KRW 36,400.00 | +7.53% | KRW 34,400.00 | KRW 36,600.00 | KRW 34,400.00 | 19.63K |
| 2026-08-21 | KRW 33,850.00 | -6.49% | KRW 34,950.00 | KRW 35,900.00 | KRW 33,650.00 | 25.35K |
| 2026-08-20 | KRW 36,200.00 | +1.12% | KRW 36,000.00 | KRW 37,150.00 | KRW 35,850.00 | 21.06K |
| 2026-08-19 | KRW 35,800.00 | -0.14% | KRW 35,500.00 | KRW 36,350.00 | KRW 34,050.00 | 47.37K |
| 2026-08-18 | KRW 35,850.00 | -5.16% | KRW 37,150.00 | KRW 37,950.00 | KRW 33,500.00 | 39.45K |
| 2026-08-14 | KRW 37,800.00 | +1.75% | KRW 37,300.00 | KRW 38,400.00 | KRW 36,500.00 | 22.25K |
| 2026-08-13 | KRW 37,150.00 | -1.33% | KRW 37,150.00 | KRW 37,950.00 | KRW 36,700.00 | 22.08K |
| 2026-08-12 | KRW 37,650.00 | +1.21% | KRW 37,150.00 | KRW 37,750.00 | KRW 36,300.00 | 17.82K |
| 2026-08-11 | KRW 37,200.00 | -0.93% | KRW 36,800.00 | KRW 37,950.00 | KRW 36,400.00 | 35.86K |
| 2026-08-10 | KRW 37,550.00 | +6.07% | KRW 36,300.00 | KRW 37,650.00 | KRW 35,400.00 | 31.85K |
| 2026-08-07 | KRW 35,400.00 | +3.06% | KRW 37,700.00 | KRW 38,600.00 | KRW 34,100.00 | 58.19K |
| 2026-08-06 | KRW 34,350.00 | +1.03% | KRW 33,950.00 | KRW 35,300.00 | KRW 32,800.00 | 35.54K |
| 2026-08-05 | KRW 34,000.00 | +1.34% | KRW 33,950.00 | KRW 34,900.00 | KRW 33,900.00 | 26.00K |
| 2026-08-04 | KRW 33,550.00 | +4.52% | KRW 32,100.00 | KRW 34,000.00 | KRW 32,100.00 | 36.15K |
| 2026-08-03 | KRW 32,100.00 | +3.05% | KRW 30,850.00 | KRW 33,000.00 | KRW 29,550.00 | 29.25K |
| 2026-07-31 | KRW 31,150.00 | +10.27% | KRW 29,050.00 | KRW 31,700.00 | KRW 29,050.00 | 29.50K |
| 2026-07-30 | KRW 28,250.00 | -2.92% | KRW 25,900.00 | KRW 30,400.00 | KRW 25,900.00 | 37.36K |
| 2026-07-29 | KRW 29,100.00 | -7.32% | KRW 30,900.00 | KRW 32,450.00 | KRW 27,500.00 | 60.76K |
| 2026-07-28 | KRW 31,400.00 | -6.27% | KRW 31,850.00 | KRW 32,650.00 | KRW 30,200.00 | 27.60K |
| 2026-07-27 | KRW 33,500.00 | 0.00% | KRW 34,700.00 | KRW 34,700.00 | KRW 32,800.00 | 24.46K |
| 2026-07-24 | KRW 33,500.00 | -3.18% | KRW 33,500.00 | KRW 33,950.00 | KRW 32,600.00 | 27.65K |
| 2026-07-23 | KRW 34,600.00 | +8.98% | KRW 32,000.00 | KRW 34,650.00 | KRW 32,000.00 | 23.59K |
| 2026-07-22 | KRW 31,750.00 | -0.78% | KRW 32,600.00 | KRW 33,500.00 | KRW 31,750.00 | 15.30K |
| 2026-07-21 | KRW 32,000.00 | +0.95% | KRW 31,400.00 | KRW 33,400.00 | KRW 31,150.00 | 22.04K |
| 2026-07-20 | KRW 31,700.00 | -7.17% | KRW 34,000.00 | KRW 34,050.00 | KRW 31,700.00 | 20.40K |
| 2026-07-16 | KRW 34,150.00 | -3.80% | KRW 36,050.00 | KRW 36,050.00 | KRW 34,000.00 | 18.62K |
| 2026-07-15 | KRW 35,500.00 | +2.16% | KRW 35,200.00 | KRW 36,100.00 | KRW 35,000.00 | 16.51K |
| 2026-07-14 | KRW 34,750.00 | -7.33% | KRW 37,000.00 | KRW 38,000.00 | KRW 34,550.00 | 30.21K |
| 2026-07-13 | KRW 37,500.00 | +2.18% | KRW 37,400.00 | KRW 38,950.00 | KRW 36,500.00 | 39.46K |
| 2026-07-10 | KRW 36,700.00 | +3.67% | KRW 35,900.00 | KRW 37,750.00 | KRW 35,900.00 | 32.75K |
| 2026-07-09 | KRW 35,400.00 | +3.66% | KRW 32,500.00 | KRW 35,750.00 | KRW 32,500.00 | 42.46K |
| 2026-07-08 | KRW 34,150.00 | -3.67% | KRW 33,900.00 | KRW 34,700.00 | KRW 33,300.00 | 33.15K |
| 2026-07-07 | KRW 35,450.00 | -2.74% | KRW 36,550.00 | KRW 37,550.00 | KRW 34,300.00 | 32.61K |
| 2026-07-06 | KRW 36,450.00 | -2.02% | KRW 37,200.00 | KRW 37,950.00 | KRW 36,000.00 | 18.54K |
| 2026-07-03 | KRW 37,200.00 | -0.80% | KRW 37,350.00 | KRW 39,000.00 | KRW 35,900.00 | 29.60K |
| 2026-07-02 | KRW 37,500.00 | -3.85% | KRW 38,100.00 | KRW 39,550.00 | KRW 36,900.00 | 28.45K |
| 2026-07-01 | KRW 39,000.00 | -4.18% | KRW 40,800.00 | KRW 41,900.00 | KRW 38,700.00 | 37.45K |
| 2026-06-30 | KRW 40,700.00 | -0.73% | KRW 40,600.00 | KRW 41,200.00 | KRW 39,600.00 | 27.59K |
| 2026-06-29 | KRW 41,000.00 | +8.47% | KRW 37,050.00 | KRW 41,200.00 | KRW 37,050.00 | 46.02K |
| 2026-06-26 | KRW 37,800.00 | -2.33% | KRW 38,300.00 | KRW 40,100.00 | KRW 36,950.00 | 120.28K |
| 2026-06-25 | KRW 38,700.00 | -5.49% | KRW 40,100.00 | KRW 41,800.00 | KRW 38,000.00 | 63.82K |
| 2026-06-24 | KRW 40,950.00 | -1.09% | KRW 41,400.00 | KRW 41,450.00 | KRW 38,400.00 | 63.30K |
| 2026-06-23 | KRW 41,400.00 | -3.27% | KRW 42,000.00 | KRW 43,500.00 | KRW 40,450.00 | 73.35K |
| 2026-06-22 | KRW 42,800.00 | -0.12% | KRW 41,100.00 | KRW 44,600.00 | KRW 41,100.00 | 81.70K |
| 2026-06-19 | KRW 42,850.00 | +5.02% | KRW 40,800.00 | KRW 43,800.00 | KRW 38,800.00 | 143.56K |
| 2026-06-18 | KRW 40,800.00 | -5.23% | KRW 42,750.00 | KRW 42,900.00 | KRW 40,800.00 | 40.97K |
| 2026-06-17 | KRW 43,050.00 | -1.03% | KRW 43,500.00 | KRW 44,200.00 | KRW 42,400.00 | 28.34K |
| 2026-06-16 | KRW 43,500.00 | -0.68% | KRW 44,150.00 | KRW 44,400.00 | KRW 42,800.00 | 42.66K |
| 2026-06-15 | KRW 43,800.00 | +2.94% | KRW 43,400.00 | KRW 44,500.00 | KRW 42,550.00 | 29.79K |
| 2026-06-12 | KRW 42,550.00 | -0.70% | KRW 43,950.00 | KRW 44,750.00 | KRW 42,000.00 | 79.55K |
| 2026-06-11 | KRW 42,850.00 | +8.07% | KRW 38,800.00 | KRW 43,900.00 | KRW 38,300.00 | 148.30K |
| 2026-06-10 | KRW 39,650.00 | -0.25% | KRW 38,950.00 | KRW 41,000.00 | KRW 37,250.00 | 5 |
| 2026-06-09 | KRW 39,750.00 | +5.02% | KRW 38,300.00 | KRW 41,750.00 | KRW 38,300.00 | 72.10K |
| 2026-06-08 | KRW 37,850.00 | -7.57% | KRW 38,000.00 | KRW 39,500.00 | KRW 37,250.00 | 82.11K |
| 2026-06-05 | KRW 40,950.00 | -5.86% | KRW 43,200.00 | KRW 43,200.00 | KRW 40,550.00 | 72.68K |
| 2026-06-04 | KRW 43,500.00 | -2.14% | KRW 44,450.00 | KRW 45,950.00 | KRW 42,850.00 | 60.63K |
| 2026-06-02 | KRW 44,450.00 | -7.30% | KRW 46,500.00 | KRW 46,950.00 | KRW 43,200.00 | 102.96K |
| 2026-06-01 | KRW 47,950.00 | -2.64% | KRW 48,550.00 | KRW 50,700.00 | KRW 47,600.00 | 67.85K |
| 2026-05-29 | KRW 49,250.00 | +1.03% | KRW 49,050.00 | KRW 51,300.00 | KRW 47,600.00 | 88.66K |
| 2026-05-28 | KRW 48,750.00 | +1.56% | KRW 49,750.00 | KRW 49,850.00 | KRW 45,600.00 | 78.11K |
| 2026-05-27 | KRW 48,000.00 | -5.14% | KRW 50,800.00 | KRW 51,400.00 | KRW 48,000.00 | 62.07K |
| 2026-05-26 | KRW 50,600.00 | +1.00% | KRW 53,400.00 | KRW 53,600.00 | KRW 50,300.00 | 65.45K |
| 2026-05-22 | KRW 50,100.00 | +2.87% | KRW 50,800.00 | KRW 52,000.00 | KRW 49,900.00 | 79.73K |