Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 18,950
+200 (1.07%)
Mar 20, 2026, 3:30 PM KST
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19,230.00 | 19,640.00 | 18,880.00 | 18,950.00 | 18,950.00 | 1.07% | 516,478 |
| Mar 19, 2026 | 18,770.00 | 19,200.00 | 18,620.00 | 18,750.00 | 18,750.00 | -2.85% | 458,452 |
| Mar 18, 2026 | 19,450.00 | 19,500.00 | 19,190.00 | 19,300.00 | 19,300.00 | 0.52% | 277,980 |
| Mar 17, 2026 | 19,330.00 | 19,590.00 | 19,030.00 | 19,200.00 | 19,200.00 | 0.95% | 340,444 |
| Mar 16, 2026 | 20,200.00 | 20,200.00 | 18,950.00 | 19,020.00 | 19,020.00 | -3.74% | 484,225 |
| Mar 13, 2026 | 19,250.00 | 20,200.00 | 19,010.00 | 19,760.00 | 19,760.00 | -0.45% | 598,169 |
| Mar 12, 2026 | 18,190.00 | 19,930.00 | 18,150.00 | 19,850.00 | 19,850.00 | 9.07% | 1,622,644 |
| Mar 11, 2026 | 19,240.00 | 19,240.00 | 18,140.00 | 18,200.00 | 18,200.00 | -3.55% | 613,090 |
| Mar 10, 2026 | 19,230.00 | 19,300.00 | 18,590.00 | 18,870.00 | 18,870.00 | 3.00% | 546,717 |
| Mar 9, 2026 | 18,810.00 | 19,280.00 | 17,830.00 | 18,320.00 | 18,320.00 | -7.47% | 576,322 |
| Mar 6, 2026 | 18,790.00 | 20,200.00 | 18,730.00 | 19,800.00 | 19,800.00 | 3.99% | 702,389 |
| Mar 5, 2026 | 18,530.00 | 19,920.00 | 18,100.00 | 19,040.00 | 19,040.00 | 10.25% | 1,169,617 |
| Mar 4, 2026 | 19,000.00 | 19,440.00 | 17,100.00 | 17,270.00 | 17,270.00 | -13.26% | 1,385,386 |
| Mar 3, 2026 | 21,200.00 | 21,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | -8.04% | 945,436 |
| Feb 27, 2026 | 22,700.00 | 22,900.00 | 20,950.00 | 21,650.00 | 21,650.00 | 0.93% | 1,005,355 |
| Feb 26, 2026 | 21,850.00 | 21,850.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.92% | 516,724 |
| Feb 25, 2026 | 21,400.00 | 21,750.00 | 21,100.00 | 21,650.00 | 21,650.00 | 1.88% | 395,664 |
| Feb 24, 2026 | 21,200.00 | 21,450.00 | 20,850.00 | 21,250.00 | 21,250.00 | - | 489,141 |
| Feb 23, 2026 | 21,400.00 | 21,900.00 | 20,900.00 | 21,250.00 | 21,250.00 | -0.70% | 551,024 |
| Feb 20, 2026 | 21,600.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,400.00 | 1.18% | 457,281 |
| Feb 19, 2026 | 20,550.00 | 21,350.00 | 19,870.00 | 21,150.00 | 21,150.00 | 3.93% | 1,067,282 |
| Feb 13, 2026 | 20,750.00 | 21,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.45% | 608,437 |
| Feb 12, 2026 | 20,950.00 | 21,200.00 | 20,650.00 | 20,650.00 | 20,650.00 | -1.20% | 602,450 |
| Feb 11, 2026 | 21,100.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | - | 507,471 |
| Feb 10, 2026 | 20,900.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.72% | 503,028 |
| Feb 9, 2026 | 20,500.00 | 20,900.00 | 20,000.00 | 20,750.00 | 20,750.00 | - | 859,083 |
| 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 |