Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 11,140
-290 (-2.54%)
Sep 18, 2025, 2:40 PM KST
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 10,780.00 | 10,860.00 | 10,620.00 | 10,770.00 | 10,770.00 | 0.37% | 90,806 |
| Aug 21, 2025 | 10,720.00 | 10,950.00 | 10,700.00 | 10,730.00 | 10,730.00 | -1.01% | 100,040 |
| Aug 20, 2025 | 10,800.00 | 10,840.00 | 10,580.00 | 10,840.00 | 10,840.00 | 0.28% | 169,369 |
| Aug 19, 2025 | 10,980.00 | 11,170.00 | 10,750.00 | 10,810.00 | 10,810.00 | -2.26% | 206,855 |
| Aug 18, 2025 | 11,070.00 | 11,170.00 | 10,840.00 | 11,060.00 | 11,060.00 | -0.18% | 161,337 |
| Aug 14, 2025 | 10,920.00 | 11,340.00 | 10,920.00 | 11,080.00 | 11,080.00 | 2.12% | 211,846 |
| Aug 13, 2025 | 10,770.00 | 10,880.00 | 10,600.00 | 10,850.00 | 10,850.00 | 0.93% | 139,947 |
| Aug 12, 2025 | 10,860.00 | 10,920.00 | 10,750.00 | 10,750.00 | 10,750.00 | -0.65% | 107,947 |
| Aug 11, 2025 | 10,900.00 | 10,960.00 | 10,740.00 | 10,820.00 | 10,820.00 | -0.09% | 132,278 |
| Aug 8, 2025 | 11,090.00 | 11,140.00 | 10,760.00 | 10,830.00 | 10,830.00 | -2.17% | 201,081 |
| Aug 7, 2025 | 11,160.00 | 11,240.00 | 11,020.00 | 11,070.00 | 11,070.00 | -1.34% | 100,413 |
| Aug 6, 2025 | 11,170.00 | 11,320.00 | 11,100.00 | 11,220.00 | 11,220.00 | 0.27% | 123,188 |
| Aug 5, 2025 | 10,900.00 | 11,320.00 | 10,900.00 | 11,190.00 | 11,190.00 | 3.32% | 209,999 |
| Aug 4, 2025 | 10,700.00 | 10,870.00 | 10,500.00 | 10,830.00 | 10,830.00 | 1.03% | 246,082 |
| Aug 1, 2025 | 11,160.00 | 11,160.00 | 10,710.00 | 10,720.00 | 10,720.00 | -3.34% | 285,248 |
| Jul 31, 2025 | 11,170.00 | 11,260.00 | 11,040.00 | 11,090.00 | 11,090.00 | -0.98% | 171,327 |
| Jul 30, 2025 | 11,100.00 | 11,250.00 | 11,100.00 | 11,200.00 | 11,200.00 | 0.63% | 103,227 |
| Jul 29, 2025 | 11,210.00 | 11,250.00 | 11,090.00 | 11,130.00 | 11,130.00 | -1.15% | 124,122 |
| Jul 28, 2025 | 11,490.00 | 11,580.00 | 11,110.00 | 11,260.00 | 11,260.00 | -1.92% | 214,493 |
| Jul 25, 2025 | 11,550.00 | 11,560.00 | 11,290.00 | 11,480.00 | 11,480.00 | 0.35% | 135,690 |
| Jul 24, 2025 | 11,490.00 | 11,710.00 | 11,430.00 | 11,440.00 | 11,440.00 | - | 132,052 |
| Jul 23, 2025 | 11,590.00 | 11,590.00 | 11,210.00 | 11,440.00 | 11,440.00 | -0.69% | 209,321 |
| Jul 22, 2025 | 11,920.00 | 12,130.00 | 11,480.00 | 11,520.00 | 11,520.00 | -4.16% | 300,917 |
| Jul 21, 2025 | 11,990.00 | 12,160.00 | 11,820.00 | 12,020.00 | 12,020.00 | -0.50% | 231,311 |
| Jul 18, 2025 | 12,200.00 | 12,200.00 | 11,990.00 | 12,080.00 | 12,080.00 | -1.23% | 207,283 |
| Jul 17, 2025 | 12,150.00 | 12,310.00 | 11,880.00 | 12,230.00 | 12,230.00 | 0.08% | 356,958 |
| Jul 16, 2025 | 12,220.00 | 12,480.00 | 12,120.00 | 12,220.00 | 12,220.00 | - | 325,294 |
| Jul 15, 2025 | 12,140.00 | 12,610.00 | 12,100.00 | 12,220.00 | 12,220.00 | 1.24% | 525,051 |
| Jul 14, 2025 | 12,400.00 | 12,680.00 | 11,980.00 | 12,070.00 | 12,070.00 | -0.41% | 619,313 |
| Jul 11, 2025 | 12,020.00 | 12,270.00 | 11,900.00 | 12,120.00 | 12,120.00 | 1.00% | 313,771 |
| Jul 10, 2025 | 11,920.00 | 12,110.00 | 11,810.00 | 12,000.00 | 12,000.00 | 0.84% | 197,960 |
| Jul 9, 2025 | 11,510.00 | 12,180.00 | 11,510.00 | 11,900.00 | 11,900.00 | 3.30% | 596,057 |