Chaevi Co., Ltd (KOSDAQ:0011T0)
South Korea · Delayed Price · Currency is KRW 5,030.00
+100.00 (2.03%)
At close: Aug 20, 2026
Chaevi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 4,970.00 | 5,290.00 | 4,955.00 | 5,030.00 | 5,030.00 | 2.03% | 97,424 |
| Aug 19, 2026 | 5,000.00 | 5,360.00 | 4,900.00 | 4,930.00 | 4,930.00 | -3.90% | 118,522 |
| Aug 18, 2026 | 5,300.00 | 5,370.00 | 5,040.00 | 5,130.00 | 5,130.00 | -3.02% | 148,844 |
| Aug 14, 2026 | 5,300.00 | 5,570.00 | 5,220.00 | 5,290.00 | 5,290.00 | -0.19% | 143,310 |
| Aug 13, 2026 | 5,270.00 | 5,550.00 | 5,200.00 | 5,300.00 | 5,300.00 | 1.34% | 222,730 |
| Aug 12, 2026 | 5,170.00 | 5,260.00 | 4,990.00 | 5,230.00 | 5,230.00 | 2.15% | 143,370 |
| Aug 11, 2026 | 5,060.00 | 5,170.00 | 4,890.00 | 5,120.00 | 5,120.00 | 1.39% | 158,759 |
| Aug 10, 2026 | 4,980.00 | 5,080.00 | 4,800.00 | 5,050.00 | 5,050.00 | 6.65% | 180,308 |
| Aug 7, 2026 | 4,780.00 | 5,100.00 | 4,615.00 | 4,735.00 | 4,735.00 | -0.63% | 172,459 |
| Aug 6, 2026 | 4,815.00 | 4,945.00 | 4,660.00 | 4,765.00 | 4,765.00 | -1.75% | 126,287 |
| Aug 5, 2026 | 4,700.00 | 4,890.00 | 4,625.00 | 4,850.00 | 4,850.00 | 5.78% | 190,458 |
| Aug 4, 2026 | 4,050.00 | 4,590.00 | 4,050.00 | 4,585.00 | 4,585.00 | 10.62% | 231,636 |
| Aug 3, 2026 | 3,950.00 | 4,300.00 | 3,915.00 | 4,145.00 | 4,145.00 | 1.47% | 203,128 |
| Jul 31, 2026 | 3,795.00 | 4,170.00 | 3,795.00 | 4,085.00 | 4,085.00 | 12.85% | 365,627 |
| Jul 30, 2026 | 3,625.00 | 3,960.00 | 3,620.00 | 3,620.00 | 3,620.00 | -2.95% | 314,330 |
| Jul 29, 2026 | 4,210.00 | 4,365.00 | 3,555.00 | 3,730.00 | 3,730.00 | -14.15% | 489,202 |
| Jul 28, 2026 | 4,730.00 | 4,730.00 | 4,160.00 | 4,345.00 | 4,345.00 | -9.85% | 241,752 |
| Jul 27, 2026 | 4,920.00 | 5,090.00 | 4,750.00 | 4,820.00 | 4,820.00 | -1.13% | 152,203 |
| Jul 24, 2026 | 5,290.00 | 5,290.00 | 4,870.00 | 4,875.00 | 4,875.00 | -9.39% | 208,595 |
| Jul 23, 2026 | 5,060.00 | 5,380.00 | 4,960.00 | 5,380.00 | 5,380.00 | 6.32% | 172,878 |
| Jul 22, 2026 | 5,130.00 | 5,350.00 | 5,010.00 | 5,060.00 | 5,060.00 | 0.60% | 223,834 |
| Jul 21, 2026 | 4,935.00 | 5,130.00 | 4,775.00 | 5,030.00 | 5,030.00 | 1.82% | 171,275 |
| Jul 20, 2026 | 5,030.00 | 5,190.00 | 4,900.00 | 4,940.00 | 4,940.00 | -6.08% | 184,600 |
| Jul 16, 2026 | 5,840.00 | 5,930.00 | 5,210.00 | 5,260.00 | 5,260.00 | -9.93% | 189,337 |
| Jul 15, 2026 | 5,280.00 | 6,240.00 | 5,280.00 | 5,840.00 | 5,840.00 | 12.31% | 888,312 |
| Jul 14, 2026 | 5,290.00 | 5,390.00 | 4,955.00 | 5,200.00 | 5,200.00 | -2.62% | 231,234 |
| Jul 13, 2026 | 5,910.00 | 6,130.00 | 5,340.00 | 5,340.00 | 5,340.00 | -9.49% | 269,395 |
| Jul 10, 2026 | 5,540.00 | 6,000.00 | 5,540.00 | 5,900.00 | 5,900.00 | 6.50% | 196,490 |
| Jul 9, 2026 | 5,580.00 | 5,850.00 | 5,410.00 | 5,540.00 | 5,540.00 | -0.54% | 157,175 |
| Jul 8, 2026 | 6,100.00 | 6,100.00 | 5,530.00 | 5,570.00 | 5,570.00 | -9.14% | 310,678 |
| Jul 7, 2026 | 6,420.00 | 6,560.00 | 5,950.00 | 6,130.00 | 6,130.00 | -4.52% | 202,611 |
| Jul 6, 2026 | 6,500.00 | 6,700.00 | 6,100.00 | 6,420.00 | 6,420.00 | -4.18% | 171,907 |
| Jul 3, 2026 | 6,430.00 | 6,700.00 | 6,020.00 | 6,700.00 | 6,700.00 | 4.20% | 154,533 |
| Jul 2, 2026 | 7,000.00 | 7,000.00 | 6,410.00 | 6,430.00 | 6,430.00 | -6.81% | 252,046 |
| Jul 1, 2026 | 6,690.00 | 6,950.00 | 6,420.00 | 6,900.00 | 6,900.00 | 3.14% | 239,915 |
| Jun 30, 2026 | 6,920.00 | 7,120.00 | 6,580.00 | 6,690.00 | 6,690.00 | -3.32% | 275,231 |
| Jun 29, 2026 | 5,770.00 | 7,380.00 | 5,770.00 | 6,920.00 | 6,920.00 | 16.69% | 1,308,802 |
| Jun 26, 2026 | 6,130.00 | 6,320.00 | 5,770.00 | 5,930.00 | 5,930.00 | -3.26% | 323,450 |
| Jun 25, 2026 | 6,610.00 | 6,860.00 | 6,110.00 | 6,130.00 | 6,130.00 | -7.40% | 316,909 |
| Jun 24, 2026 | 6,420.00 | 7,050.00 | 6,400.00 | 6,620.00 | 6,620.00 | 2.80% | 348,301 |
| Jun 23, 2026 | 7,200.00 | 7,400.00 | 6,340.00 | 6,440.00 | 6,440.00 | -10.56% | 395,664 |
| Jun 22, 2026 | 7,750.00 | 7,890.00 | 7,010.00 | 7,200.00 | 7,200.00 | -7.10% | 381,118 |
| Jun 19, 2026 | 8,200.00 | 8,990.00 | 7,560.00 | 7,750.00 | 7,750.00 | -5.49% | 453,916 |
| Jun 18, 2026 | 9,020.00 | 9,050.00 | 8,160.00 | 8,200.00 | 8,200.00 | -8.28% | 271,321 |
| Jun 17, 2026 | 9,380.00 | 9,380.00 | 8,850.00 | 8,940.00 | 8,940.00 | -4.49% | 231,952 |
| Jun 16, 2026 | 9,020.00 | 9,640.00 | 8,950.00 | 9,360.00 | 9,360.00 | 3.77% | 290,831 |
| Jun 15, 2026 | 8,870.00 | 9,540.00 | 8,750.00 | 9,020.00 | 9,020.00 | 1.81% | 376,687 |
| Jun 12, 2026 | 8,480.00 | 9,590.00 | 8,470.00 | 8,860.00 | 8,860.00 | 6.24% | 412,746 |
| Jun 11, 2026 | 7,810.00 | 8,350.00 | 7,690.00 | 8,340.00 | 8,340.00 | 4.91% | 275,011 |
| Jun 10, 2026 | 8,320.00 | 8,400.00 | 7,720.00 | 7,950.00 | 7,950.00 | -5.36% | 283,750 |