Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 15,480
-160 (-1.02%)
At close: Dec 5, 2025
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 25, 2025 | 12,430.00 | 12,490.00 | 12,080.00 | 12,140.00 | 12,140.00 | -1.22% | 227,370 |
| Nov 24, 2025 | 12,710.00 | 12,720.00 | 12,120.00 | 12,290.00 | 12,290.00 | -2.07% | 391,485 |
| Nov 21, 2025 | 12,480.00 | 13,030.00 | 12,440.00 | 12,550.00 | 12,550.00 | -3.31% | 545,163 |
| Nov 20, 2025 | 13,470.00 | 13,690.00 | 12,780.00 | 12,980.00 | 12,980.00 | 5.96% | 969,693 |
| Nov 19, 2025 | 12,330.00 | 12,410.00 | 12,020.00 | 12,250.00 | 12,250.00 | -0.97% | 236,911 |
| Nov 18, 2025 | 12,740.00 | 12,790.00 | 12,310.00 | 12,370.00 | 12,370.00 | -2.75% | 337,369 |
| Nov 17, 2025 | 12,850.00 | 12,910.00 | 12,550.00 | 12,720.00 | 12,720.00 | -0.31% | 311,752 |
| Nov 14, 2025 | 12,960.00 | 13,320.00 | 12,730.00 | 12,760.00 | 12,760.00 | -3.70% | 385,433 |
| Nov 13, 2025 | 13,270.00 | 13,700.00 | 13,160.00 | 13,250.00 | 13,250.00 | -0.15% | 640,738 |
| Nov 12, 2025 | 13,380.00 | 13,380.00 | 12,920.00 | 13,270.00 | 13,270.00 | 0.84% | 436,937 |
| Nov 11, 2025 | 13,100.00 | 13,290.00 | 13,000.00 | 13,160.00 | 13,160.00 | -1.20% | 390,943 |
| Nov 10, 2025 | 12,550.00 | 13,710.00 | 12,520.00 | 13,320.00 | 13,320.00 | 9.09% | 1,474,878 |
| Nov 7, 2025 | 12,270.00 | 12,330.00 | 12,040.00 | 12,210.00 | 12,210.00 | -1.05% | 266,165 |
| Nov 6, 2025 | 12,700.00 | 12,770.00 | 12,260.00 | 12,340.00 | 12,340.00 | -2.68% | 374,023 |
| 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% | 334,764 |
| Oct 30, 2025 | 12,720.00 | 12,760.00 | 11,930.00 | 12,000.00 | 12,000.00 | -4.08% | 671,287 |
| Oct 29, 2025 | 12,660.00 | 12,680.00 | 12,220.00 | 12,510.00 | 12,510.00 | 0.16% | 507,768 |
| 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% | 3,133,199 |
| 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% | 254,528 |
| Oct 22, 2025 | 11,250.00 | 11,340.00 | 11,110.00 | 11,290.00 | 11,290.00 | 0.27% | 172,859 |
| Oct 21, 2025 | 11,540.00 | 11,590.00 | 11,250.00 | 11,260.00 | 11,260.00 | -2.00% | 319,385 |
| Oct 20, 2025 | 11,660.00 | 11,740.00 | 11,390.00 | 11,490.00 | 11,490.00 | 0.17% | 306,975 |
| Oct 17, 2025 | 11,800.00 | 12,030.00 | 11,210.00 | 11,470.00 | 11,470.00 | -0.26% | 861,867 |
| Oct 16, 2025 | 11,290.00 | 11,560.00 | 11,190.00 | 11,500.00 | 11,500.00 | 1.77% | 329,729 |
| Oct 15, 2025 | 11,100.00 | 11,320.00 | 11,070.00 | 11,300.00 | 11,300.00 | 1.80% | 138,431 |
| 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% | 166,518 |
| Oct 10, 2025 | 11,400.00 | 11,410.00 | 11,040.00 | 11,230.00 | 11,230.00 | -0.97% | 237,492 |
| Oct 2, 2025 | 11,450.00 | 11,580.00 | 11,340.00 | 11,340.00 | 11,340.00 | -0.18% | 279,032 |
| Oct 1, 2025 | 11,040.00 | 11,490.00 | 11,000.00 | 11,360.00 | 11,360.00 | 2.53% | 300,104 |
| 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% | 165,298 |
| Sep 24, 2025 | 11,150.00 | 11,160.00 | 10,890.00 | 11,000.00 | 11,000.00 | -0.81% | 151,597 |
| Sep 23, 2025 | 11,110.00 | 11,160.00 | 11,000.00 | 11,090.00 | 11,090.00 | -0.18% | 159,671 |
| Sep 22, 2025 | 11,050.00 | 11,130.00 | 10,970.00 | 11,110.00 | 11,110.00 | 0.63% | 132,459 |