Chaevi Co., Ltd (KOSDAQ:0011T0)
South Korea · Delayed Price · Currency is KRW 5,390.00
+150.00 (2.86%)
At close: Oct 1, 2026
Chaevi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 5,340.00 | 5,840.00 | 5,220.00 | 5,240.00 | 5,240.00 | -1.69% | 218,372 |
| Sep 29, 2026 | 5,500.00 | 5,500.00 | 5,195.00 | 5,330.00 | 5,330.00 | -2.38% | 98,086 |
| Sep 28, 2026 | 5,490.00 | 5,580.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.74% | 119,951 |
| Sep 23, 2026 | 5,530.00 | 5,580.00 | 5,400.00 | 5,420.00 | 5,420.00 | -1.99% | 117,410 |
| Sep 22, 2026 | 5,520.00 | 5,740.00 | 5,500.00 | 5,530.00 | 5,530.00 | 0.18% | 206,176 |
| Sep 21, 2026 | 5,650.00 | 5,650.00 | 5,350.00 | 5,520.00 | 5,520.00 | -0.18% | 210,814 |
| Sep 18, 2026 | 5,660.00 | 5,750.00 | 5,500.00 | 5,530.00 | 5,530.00 | -1.43% | 207,494 |
| Sep 17, 2026 | 5,380.00 | 6,100.00 | 5,360.00 | 5,610.00 | 5,610.00 | 5.25% | 475,553 |
| Sep 16, 2026 | 5,450.00 | 5,560.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.93% | 247,752 |
| Sep 15, 2026 | 5,140.00 | 5,870.00 | 5,020.00 | 5,380.00 | 5,380.00 | 3.86% | 712,062 |
| Sep 14, 2026 | 5,050.00 | 5,210.00 | 4,980.00 | 5,180.00 | 5,180.00 | 1.17% | 101,830 |
| Sep 11, 2026 | 5,100.00 | 5,520.00 | 5,080.00 | 5,120.00 | 5,120.00 | -3.58% | 187,267 |
| Sep 10, 2026 | 5,380.00 | 5,650.00 | 5,030.00 | 5,310.00 | 5,310.00 | -1.12% | 381,765 |
| Sep 9, 2026 | 5,350.00 | 5,370.00 | 5,000.00 | 5,370.00 | 5,370.00 | 1.13% | 359,060 |
| Sep 8, 2026 | 4,700.00 | 5,900.00 | 4,600.00 | 5,310.00 | 5,310.00 | 13.10% | 1,151,452 |
| Sep 7, 2026 | 4,565.00 | 4,835.00 | 4,540.00 | 4,695.00 | 4,695.00 | 3.07% | 71,189 |
| Sep 4, 2026 | 4,425.00 | 4,750.00 | 4,425.00 | 4,555.00 | 4,555.00 | 3.64% | 141,572 |
| Sep 3, 2026 | 4,630.00 | 4,775.00 | 4,335.00 | 4,395.00 | 4,395.00 | -4.87% | 126,981 |
| Sep 2, 2026 | 4,775.00 | 4,775.00 | 4,560.00 | 4,620.00 | 4,620.00 | -3.35% | 82,793 |
| Sep 1, 2026 | 4,910.00 | 5,100.00 | 4,730.00 | 4,780.00 | 4,780.00 | -3.34% | 87,852 |
| Aug 31, 2026 | 4,995.00 | 4,995.00 | 4,720.00 | 4,945.00 | 4,945.00 | -1.30% | 72,617 |
| Aug 28, 2026 | 4,945.00 | 5,050.00 | 4,780.00 | 5,010.00 | 5,010.00 | 1.31% | 73,947 |
| Aug 27, 2026 | 4,750.00 | 4,985.00 | 4,715.00 | 4,945.00 | 4,945.00 | 3.34% | 128,750 |
| Aug 26, 2026 | 4,710.00 | 4,815.00 | 4,570.00 | 4,785.00 | 4,785.00 | 2.90% | 78,771 |
| Aug 25, 2026 | 4,655.00 | 4,715.00 | 4,300.00 | 4,650.00 | 4,650.00 | -0.11% | 150,272 |
| Aug 24, 2026 | 4,895.00 | 4,900.00 | 4,500.00 | 4,655.00 | 4,655.00 | -0.53% | 85,680 |
| Aug 21, 2026 | 4,975.00 | 4,980.00 | 4,630.00 | 4,680.00 | 4,680.00 | -6.96% | 140,369 |
| Aug 20, 2026 | 4,970.00 | 5,290.00 | 4,955.00 | 5,030.00 | 5,030.00 | 2.03% | 97,573 |
| 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% | 144,691 |
| 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% | 172,906 |
| 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% | 366,851 |
| Jul 30, 2026 | 3,625.00 | 3,960.00 | 3,620.00 | 3,620.00 | 3,620.00 | -2.95% | 316,205 |
| 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% | 210,238 |
| 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 |