Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 20,750
-800 (-3.71%)
At close: Feb 6, 2026
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 20,750.00 | 21,250.00 | 20,250.00 | 20,750.00 | 20,750.00 | -3.71% | 724,469 |
| Feb 5, 2026 | 21,900.00 | 22,300.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.49% | 624,924 |
| Feb 4, 2026 | 21,400.00 | 22,750.00 | 21,100.00 | 22,100.00 | 22,100.00 | 4.74% | 1,138,573 |
| Feb 3, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 21,100.00 | 21,100.00 | 1.44% | 1,551,562 |
| Feb 2, 2026 | 21,100.00 | 22,200.00 | 20,750.00 | 20,800.00 | 20,800.00 | -4.81% | 1,331,986 |
| Jan 30, 2026 | 23,250.00 | 23,450.00 | 21,800.00 | 21,850.00 | 21,850.00 | -8.39% | 1,929,227 |
| Jan 29, 2026 | 21,800.00 | 23,950.00 | 21,150.00 | 23,850.00 | 23,850.00 | 18.36% | 3,424,875 |
| Jan 28, 2026 | 19,920.00 | 20,650.00 | 19,870.00 | 20,150.00 | 20,150.00 | - | 1,785,150 |
| Jan 27, 2026 | 18,000.00 | 20,700.00 | 17,800.00 | 20,150.00 | 20,150.00 | 11.33% | 2,635,834 |
| Jan 26, 2026 | 17,000.00 | 18,300.00 | 16,920.00 | 18,100.00 | 18,100.00 | 9.37% | 2,185,054 |
| Jan 23, 2026 | 15,660.00 | 16,820.00 | 15,620.00 | 16,550.00 | 16,550.00 | 4.48% | 1,244,450 |
| Jan 22, 2026 | 16,010.00 | 16,120.00 | 15,640.00 | 15,840.00 | 15,840.00 | -2.94% | 1,098,798 |
| Jan 21, 2026 | 15,520.00 | 16,370.00 | 15,390.00 | 16,320.00 | 16,320.00 | 2.32% | 984,605 |
| Jan 20, 2026 | 14,880.00 | 16,750.00 | 14,700.00 | 15,950.00 | 15,950.00 | 5.63% | 2,201,826 |
| Jan 19, 2026 | 14,640.00 | 15,420.00 | 13,700.00 | 15,100.00 | 15,100.00 | 1.41% | 1,288,886 |
| Jan 16, 2026 | 14,720.00 | 15,490.00 | 13,800.00 | 14,890.00 | 14,890.00 | 5.23% | 2,506,253 |
| Jan 15, 2026 | 14,100.00 | 14,500.00 | 13,820.00 | 14,150.00 | 14,150.00 | 2.09% | 461,608 |
| Jan 14, 2026 | 13,940.00 | 14,020.00 | 13,810.00 | 13,860.00 | 13,860.00 | -0.36% | 222,849 |
| Jan 13, 2026 | 14,110.00 | 14,210.00 | 13,810.00 | 13,910.00 | 13,910.00 | -1.77% | 251,641 |
| Jan 12, 2026 | 13,730.00 | 14,250.00 | 13,610.00 | 14,160.00 | 14,160.00 | 2.61% | 313,967 |
| Jan 9, 2026 | 14,040.00 | 14,110.00 | 13,770.00 | 13,800.00 | 13,800.00 | -1.08% | 260,604 |
| Jan 8, 2026 | 14,190.00 | 14,370.00 | 13,830.00 | 13,950.00 | 13,950.00 | -1.62% | 428,493 |
| Jan 7, 2026 | 14,350.00 | 14,400.00 | 14,080.00 | 14,180.00 | 14,180.00 | -1.66% | 362,473 |
| Jan 6, 2026 | 14,640.00 | 14,730.00 | 14,290.00 | 14,420.00 | 14,420.00 | -2.44% | 421,188 |
| Jan 5, 2026 | 14,850.00 | 15,000.00 | 14,400.00 | 14,780.00 | 14,780.00 | -0.47% | 264,770 |
| Jan 2, 2026 | 14,710.00 | 15,000.00 | 14,680.00 | 14,850.00 | 14,850.00 | 1.23% | 271,858 |
| Dec 30, 2025 | 14,620.00 | 14,950.00 | 14,600.00 | 14,670.00 | 14,670.00 | 0.41% | 208,987 |
| Dec 29, 2025 | 14,530.00 | 14,750.00 | 14,460.00 | 14,610.00 | 14,610.00 | -0.48% | 157,848 |
| Dec 26, 2025 | 14,500.00 | 14,680.00 | 14,410.00 | 14,680.00 | 14,680.00 | 1.52% | 258,282 |
| Dec 24, 2025 | 14,600.00 | 14,670.00 | 14,400.00 | 14,460.00 | 14,460.00 | -1.09% | 199,680 |
| Dec 23, 2025 | 14,940.00 | 15,040.00 | 14,580.00 | 14,620.00 | 14,620.00 | -2.08% | 232,934 |
| Dec 22, 2025 | 15,030.00 | 15,110.00 | 14,760.00 | 14,930.00 | 14,930.00 | 1.63% | 263,348 |
| Dec 19, 2025 | 14,630.00 | 14,940.00 | 14,420.00 | 14,690.00 | 14,690.00 | 1.66% | 408,075 |
| Dec 18, 2025 | 14,310.00 | 14,730.00 | 14,230.00 | 14,450.00 | 14,450.00 | -1.16% | 317,319 |
| Dec 17, 2025 | 15,010.00 | 15,080.00 | 14,530.00 | 14,620.00 | 14,620.00 | -2.21% | 444,978 |
| Dec 16, 2025 | 15,080.00 | 15,090.00 | 14,520.00 | 14,950.00 | 14,950.00 | -0.60% | 555,156 |
| Dec 15, 2025 | 15,290.00 | 15,400.00 | 15,010.00 | 15,040.00 | 15,040.00 | -3.65% | 435,655 |
| Dec 12, 2025 | 15,630.00 | 15,990.00 | 15,430.00 | 15,610.00 | 15,610.00 | 0.26% | 458,718 |
| Dec 11, 2025 | 15,700.00 | 15,800.00 | 15,340.00 | 15,570.00 | 15,570.00 | -0.51% | 558,564 |
| Dec 10, 2025 | 15,490.00 | 15,870.00 | 15,300.00 | 15,650.00 | 15,650.00 | 1.10% | 440,689 |
| Dec 9, 2025 | 15,100.00 | 15,660.00 | 14,990.00 | 15,480.00 | 15,480.00 | 3.13% | 466,945 |
| Dec 8, 2025 | 15,770.00 | 15,920.00 | 14,820.00 | 15,010.00 | 15,010.00 | -3.04% | 831,381 |
| Dec 5, 2025 | 15,560.00 | 15,710.00 | 15,050.00 | 15,480.00 | 15,480.00 | -1.02% | 585,801 |
| Dec 4, 2025 | 15,140.00 | 15,690.00 | 14,850.00 | 15,640.00 | 15,640.00 | 7.20% | 1,478,072 |
| Dec 3, 2025 | 14,540.00 | 14,650.00 | 14,290.00 | 14,590.00 | 14,590.00 | 0.34% | 436,135 |
| Dec 2, 2025 | 14,610.00 | 14,880.00 | 14,350.00 | 14,540.00 | 14,540.00 | 0.41% | 697,373 |
| Dec 1, 2025 | 14,030.00 | 14,570.00 | 13,940.00 | 14,480.00 | 14,480.00 | 4.25% | 802,855 |
| Nov 28, 2025 | 13,120.00 | 14,280.00 | 13,020.00 | 13,890.00 | 13,890.00 | 7.34% | 1,449,831 |
| Nov 27, 2025 | 13,080.00 | 13,280.00 | 12,910.00 | 12,940.00 | 12,940.00 | -1.75% | 288,477 |
| Nov 26, 2025 | 12,380.00 | 13,370.00 | 12,380.00 | 13,170.00 | 13,170.00 | 8.48% | 887,036 |