Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 12,210
-130 (-1.05%)
Nov 7, 2025, 3:30 PM KST
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12,270.00 | 12,330.00 | 12,040.00 | 12,210.00 | 12,210.00 | -1.05% | 273,443 |
| Nov 6, 2025 | 12,700.00 | 12,770.00 | 12,260.00 | 12,340.00 | 12,340.00 | -2.68% | 386,223 |
| Nov 5, 2025 | 12,940.00 | 12,940.00 | 12,280.00 | 12,680.00 | 12,680.00 | -0.78% | 442,337 |
| Nov 4, 2025 | 12,650.00 | 13,040.00 | 12,510.00 | 12,780.00 | 12,780.00 | 0.08% | 507,950 |
| Nov 3, 2025 | 12,600.00 | 12,930.00 | 12,330.00 | 12,770.00 | 12,770.00 | 3.91% | 585,507 |
| Oct 31, 2025 | 12,050.00 | 12,420.00 | 11,970.00 | 12,290.00 | 12,290.00 | 2.42% | 342,588 |
| Oct 30, 2025 | 12,720.00 | 12,760.00 | 11,930.00 | 12,000.00 | 12,000.00 | -4.08% | 678,845 |
| Oct 29, 2025 | 12,660.00 | 12,680.00 | 12,220.00 | 12,510.00 | 12,510.00 | 0.16% | 516,483 |
| Oct 28, 2025 | 12,940.00 | 12,940.00 | 12,410.00 | 12,490.00 | 12,490.00 | -5.66% | 863,135 |
| Oct 27, 2025 | 11,400.00 | 13,400.00 | 11,400.00 | 13,240.00 | 13,240.00 | 17.17% | 3,169,080 |
| Oct 24, 2025 | 11,180.00 | 11,320.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.80% | 171,710 |
| Oct 23, 2025 | 11,230.00 | 11,270.00 | 11,040.00 | 11,100.00 | 11,100.00 | -1.68% | 259,210 |
| Oct 22, 2025 | 11,250.00 | 11,340.00 | 11,110.00 | 11,290.00 | 11,290.00 | 0.27% | 180,935 |
| Oct 21, 2025 | 11,540.00 | 11,590.00 | 11,250.00 | 11,260.00 | 11,260.00 | -2.00% | 324,405 |
| Oct 20, 2025 | 11,660.00 | 11,740.00 | 11,390.00 | 11,490.00 | 11,490.00 | 0.17% | 313,678 |
| Oct 17, 2025 | 11,800.00 | 12,030.00 | 11,210.00 | 11,470.00 | 11,470.00 | -0.26% | 869,796 |
| Oct 16, 2025 | 11,290.00 | 11,560.00 | 11,190.00 | 11,500.00 | 11,500.00 | 1.77% | 336,383 |
| Oct 15, 2025 | 11,100.00 | 11,320.00 | 11,070.00 | 11,300.00 | 11,300.00 | 1.80% | 145,521 |
| Oct 14, 2025 | 11,180.00 | 11,260.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.63% | 164,901 |
| Oct 13, 2025 | 11,020.00 | 11,300.00 | 10,970.00 | 11,170.00 | 11,170.00 | -0.53% | 169,920 |
| Oct 10, 2025 | 11,400.00 | 11,410.00 | 11,040.00 | 11,230.00 | 11,230.00 | -0.97% | 242,388 |
| Oct 2, 2025 | 11,450.00 | 11,580.00 | 11,340.00 | 11,340.00 | 11,340.00 | -0.18% | 289,498 |
| Oct 1, 2025 | 11,040.00 | 11,490.00 | 11,000.00 | 11,360.00 | 11,360.00 | 2.53% | 304,983 |
| Sep 30, 2025 | 11,060.00 | 11,120.00 | 10,930.00 | 11,080.00 | 11,080.00 | - | 113,341 |
| Sep 29, 2025 | 11,100.00 | 11,270.00 | 11,000.00 | 11,080.00 | 11,080.00 | 0.54% | 147,726 |
| Sep 26, 2025 | 11,290.00 | 11,460.00 | 10,920.00 | 11,020.00 | 11,020.00 | 0.82% | 460,290 |
| Sep 25, 2025 | 10,930.00 | 11,000.00 | 10,790.00 | 10,930.00 | 10,930.00 | -0.64% | 169,286 |
| Sep 24, 2025 | 11,150.00 | 11,160.00 | 10,890.00 | 11,000.00 | 11,000.00 | -0.81% | 154,645 |
| Sep 23, 2025 | 11,110.00 | 11,160.00 | 11,000.00 | 11,090.00 | 11,090.00 | -0.18% | 162,421 |
| Sep 22, 2025 | 11,050.00 | 11,130.00 | 10,970.00 | 11,110.00 | 11,110.00 | 0.63% | 135,508 |
| Sep 19, 2025 | 11,090.00 | 11,205.00 | 11,010.00 | 11,040.00 | 11,040.00 | -0.99% | 259,334 |
| Sep 18, 2025 | 11,490.00 | 11,520.00 | 11,090.00 | 11,150.00 | 11,150.00 | -2.45% | 374,043 |
| Sep 17, 2025 | 11,350.00 | 11,590.00 | 11,140.00 | 11,430.00 | 11,430.00 | 0.79% | 305,269 |
| Sep 16, 2025 | 11,310.00 | 11,380.00 | 11,180.00 | 11,340.00 | 11,340.00 | 0.71% | 191,995 |
| Sep 15, 2025 | 11,410.00 | 11,410.00 | 11,180.00 | 11,260.00 | 11,260.00 | -1.66% | 174,707 |
| Sep 12, 2025 | 11,250.00 | 11,630.00 | 11,220.00 | 11,450.00 | 11,450.00 | 2.69% | 361,583 |
| Sep 11, 2025 | 11,130.00 | 11,400.00 | 11,080.00 | 11,150.00 | 11,150.00 | -0.54% | 223,491 |
| Sep 10, 2025 | 11,110.00 | 11,260.00 | 11,050.00 | 11,210.00 | 11,210.00 | 0.72% | 154,103 |
| Sep 9, 2025 | 11,270.00 | 11,330.00 | 11,080.00 | 11,130.00 | 11,130.00 | -1.15% | 166,615 |
| Sep 8, 2025 | 11,040.00 | 11,440.00 | 11,010.00 | 11,260.00 | 11,260.00 | 3.30% | 372,560 |
| Sep 5, 2025 | 10,820.00 | 10,940.00 | 10,620.00 | 10,900.00 | 10,900.00 | 1.68% | 264,241 |
| Sep 4, 2025 | 10,500.00 | 10,780.00 | 10,500.00 | 10,720.00 | 10,720.00 | 1.61% | 116,199 |
| Sep 3, 2025 | 10,400.00 | 10,620.00 | 10,400.00 | 10,550.00 | 10,550.00 | 0.48% | 130,802 |
| Sep 2, 2025 | 10,300.00 | 10,520.00 | 10,280.00 | 10,500.00 | 10,500.00 | 2.14% | 108,505 |
| Sep 1, 2025 | 10,350.00 | 10,460.00 | 10,260.00 | 10,280.00 | 10,280.00 | -0.96% | 104,198 |
| Aug 29, 2025 | 10,570.00 | 10,600.00 | 10,330.00 | 10,380.00 | 10,380.00 | -1.61% | 226,102 |
| Aug 28, 2025 | 10,330.00 | 10,600.00 | 10,330.00 | 10,550.00 | 10,550.00 | 1.34% | 156,300 |
| Aug 27, 2025 | 10,700.00 | 10,750.00 | 10,350.00 | 10,410.00 | 10,410.00 | -2.71% | 338,590 |
| Aug 26, 2025 | 10,780.00 | 10,860.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.74% | 141,736 |
| Aug 25, 2025 | 10,780.00 | 10,920.00 | 10,760.00 | 10,780.00 | 10,780.00 | 0.09% | 132,039 |