Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 12,310
-520 (-4.05%)
Jun 5, 2026, 3:30 PM KST
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 12,900.00 | 12,910.00 | 12,300.00 | 12,310.00 | 12,310.00 | -4.05% | 304,131 |
| Jun 4, 2026 | 13,000.00 | 13,240.00 | 12,500.00 | 12,830.00 | 12,830.00 | -0.08% | 242,031 |
| Jun 2, 2026 | 13,080.00 | 13,340.00 | 12,650.00 | 12,840.00 | 12,840.00 | -3.60% | 432,795 |
| Jun 1, 2026 | 13,710.00 | 13,790.00 | 13,120.00 | 13,320.00 | 13,320.00 | -1.11% | 381,130 |
| May 29, 2026 | 13,650.00 | 13,670.00 | 13,010.00 | 13,470.00 | 13,470.00 | -0.74% | 379,834 |
| May 28, 2026 | 14,080.00 | 14,080.00 | 13,160.00 | 13,570.00 | 13,570.00 | -2.37% | 357,153 |
| May 27, 2026 | 14,050.00 | 14,450.00 | 13,760.00 | 13,900.00 | 13,900.00 | -2.59% | 407,411 |
| May 26, 2026 | 14,910.00 | 15,290.00 | 14,170.00 | 14,270.00 | 14,270.00 | 0.63% | 511,497 |
| May 22, 2026 | 13,630.00 | 14,490.00 | 13,590.00 | 14,180.00 | 14,180.00 | 5.43% | 428,000 |
| May 21, 2026 | 13,670.00 | 14,040.00 | 13,350.00 | 13,450.00 | 13,450.00 | -0.37% | 369,675 |
| May 20, 2026 | 14,050.00 | 14,050.00 | 12,700.00 | 13,500.00 | 13,500.00 | -3.09% | 456,842 |
| May 19, 2026 | 14,400.00 | 14,670.00 | 13,700.00 | 13,930.00 | 13,930.00 | -2.66% | 641,532 |
| May 18, 2026 | 14,790.00 | 14,790.00 | 13,800.00 | 14,310.00 | 14,310.00 | -4.22% | 432,775 |
| May 15, 2026 | 15,610.00 | 15,680.00 | 14,620.00 | 14,940.00 | 14,940.00 | -2.92% | 432,751 |
| May 14, 2026 | 15,000.00 | 15,780.00 | 15,000.00 | 15,390.00 | 15,390.00 | 3.36% | 507,023 |
| May 13, 2026 | 15,950.00 | 15,950.00 | 14,850.00 | 14,890.00 | 14,890.00 | -3.37% | 463,627 |
| May 12, 2026 | 15,220.00 | 15,680.00 | 14,700.00 | 15,410.00 | 15,410.00 | 1.58% | 634,889 |
| May 11, 2026 | 15,400.00 | 15,600.00 | 15,000.00 | 15,170.00 | 15,170.00 | -3.62% | 573,436 |
| May 8, 2026 | 16,250.00 | 16,430.00 | 15,690.00 | 15,740.00 | 15,740.00 | -2.66% | 435,658 |
| May 7, 2026 | 16,070.00 | 16,780.00 | 16,020.00 | 16,170.00 | 16,170.00 | 0.50% | 391,858 |
| May 6, 2026 | 16,900.00 | 16,900.00 | 15,980.00 | 16,090.00 | 16,090.00 | -4.79% | 691,004 |
| May 4, 2026 | 17,270.00 | 17,440.00 | 16,860.00 | 16,900.00 | 16,900.00 | -1.11% | 366,668 |
| Apr 30, 2026 | 17,450.00 | 17,660.00 | 17,050.00 | 17,090.00 | 17,090.00 | -1.78% | 296,711 |
| Apr 29, 2026 | 17,540.00 | 17,660.00 | 17,150.00 | 17,400.00 | 17,400.00 | -0.74% | 266,307 |
| Apr 28, 2026 | 17,780.00 | 17,790.00 | 17,520.00 | 17,530.00 | 17,530.00 | -1.41% | 291,835 |
| Apr 27, 2026 | 18,110.00 | 18,330.00 | 17,740.00 | 17,780.00 | 17,780.00 | -0.89% | 298,896 |
| Apr 24, 2026 | 17,490.00 | 18,190.00 | 17,310.00 | 17,940.00 | 17,940.00 | 1.70% | 317,420 |
| Apr 23, 2026 | 17,500.00 | 17,870.00 | 17,260.00 | 17,640.00 | 17,640.00 | 2.14% | 363,847 |
| Apr 22, 2026 | 17,340.00 | 17,450.00 | 16,980.00 | 17,270.00 | 17,270.00 | -0.69% | 336,976 |
| Apr 21, 2026 | 17,870.00 | 17,900.00 | 17,350.00 | 17,390.00 | 17,390.00 | -2.30% | 382,197 |
| Apr 20, 2026 | 18,060.00 | 18,120.00 | 17,790.00 | 17,800.00 | 17,800.00 | -2.20% | 288,860 |
| Apr 17, 2026 | 18,100.00 | 18,300.00 | 17,870.00 | 18,200.00 | 18,200.00 | 0.66% | 234,511 |
| Apr 16, 2026 | 18,220.00 | 18,500.00 | 18,060.00 | 18,080.00 | 18,080.00 | -0.22% | 245,684 |
| Apr 15, 2026 | 17,990.00 | 18,350.00 | 17,820.00 | 18,120.00 | 18,120.00 | 2.32% | 295,565 |
| Apr 14, 2026 | 17,670.00 | 18,130.00 | 17,650.00 | 17,710.00 | 17,710.00 | 1.32% | 239,997 |
| Apr 13, 2026 | 17,300.00 | 17,810.00 | 17,140.00 | 17,480.00 | 17,480.00 | -0.68% | 175,208 |
| Apr 10, 2026 | 17,600.00 | 17,750.00 | 17,430.00 | 17,600.00 | 17,600.00 | 1.32% | 227,515 |
| Apr 9, 2026 | 17,920.00 | 17,970.00 | 17,310.00 | 17,370.00 | 17,370.00 | -4.03% | 343,136 |
| Apr 8, 2026 | 18,300.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | 5.05% | 391,253 |
| Apr 7, 2026 | 17,450.00 | 18,080.00 | 17,000.00 | 17,230.00 | 17,230.00 | 0.58% | 253,289 |
| Apr 6, 2026 | 17,490.00 | 17,550.00 | 17,000.00 | 17,130.00 | 17,130.00 | -2.23% | 306,062 |
| Apr 3, 2026 | 18,160.00 | 18,280.00 | 17,260.00 | 17,520.00 | 17,520.00 | -1.74% | 377,895 |
| Apr 2, 2026 | 18,980.00 | 19,070.00 | 17,590.00 | 17,830.00 | 17,830.00 | -5.36% | 432,505 |
| Apr 1, 2026 | 18,210.00 | 19,000.00 | 18,100.00 | 18,840.00 | 18,840.00 | 8.59% | 369,406 |
| Mar 31, 2026 | 18,000.00 | 18,270.00 | 17,200.00 | 17,350.00 | 17,350.00 | -5.71% | 430,131 |
| Mar 30, 2026 | 18,780.00 | 18,780.00 | 18,320.00 | 18,400.00 | 18,400.00 | -6.50% | 341,708 |
| Mar 27, 2026 | 19,100.00 | 19,760.00 | 18,760.00 | 19,680.00 | 19,680.00 | 0.51% | 494,177 |
| Mar 26, 2026 | 19,450.00 | 20,450.00 | 19,210.00 | 19,580.00 | 19,580.00 | -0.51% | 673,603 |
| Mar 25, 2026 | 18,610.00 | 19,980.00 | 18,590.00 | 19,680.00 | 19,680.00 | 6.38% | 524,427 |
| Mar 24, 2026 | 18,440.00 | 18,800.00 | 18,050.00 | 18,500.00 | 18,500.00 | 1.87% | 330,236 |