Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 6,800.00
+50.00 (0.74%)
Nov 2, 2026, 3:30 PM KST
Chabiotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 6,690.00 | 6,850.00 | 6,560.00 | 6,800.00 | 6,800.00 | 0.74% | 117,818 |
| Oct 30, 2026 | 6,730.00 | 6,850.00 | 6,590.00 | 6,750.00 | 6,750.00 | -0.15% | 150,032 |
| Oct 29, 2026 | 7,050.00 | 7,070.00 | 6,700.00 | 6,760.00 | 6,760.00 | -4.52% | 342,553 |
| Oct 28, 2026 | 7,090.00 | 7,290.00 | 7,020.00 | 7,080.00 | 7,080.00 | 0.71% | 163,475 |
| Oct 27, 2026 | 7,160.00 | 7,340.00 | 7,010.00 | 7,030.00 | 7,030.00 | -0.99% | 200,962 |
| Oct 26, 2026 | 7,070.00 | 7,190.00 | 7,000.00 | 7,100.00 | 7,100.00 | -0.84% | 147,526 |
| Oct 23, 2026 | 7,260.00 | 7,270.00 | 7,060.00 | 7,160.00 | 7,160.00 | -2.85% | 227,745 |
| Oct 22, 2026 | 7,590.00 | 7,630.00 | 7,330.00 | 7,370.00 | 7,370.00 | -2.64% | 161,191 |
| Oct 21, 2026 | 7,810.00 | 7,950.00 | 7,550.00 | 7,570.00 | 7,570.00 | -1.17% | 129,289 |
| Oct 20, 2026 | 7,620.00 | 7,800.00 | 7,530.00 | 7,660.00 | 7,660.00 | -1.67% | 169,953 |
| Oct 19, 2026 | 7,690.00 | 7,800.00 | 7,430.00 | 7,790.00 | 7,790.00 | 1.17% | 154,198 |
| Oct 16, 2026 | 7,380.00 | 7,860.00 | 7,370.00 | 7,700.00 | 7,700.00 | 4.48% | 194,595 |
| Oct 15, 2026 | 7,510.00 | 7,620.00 | 7,210.00 | 7,370.00 | 7,370.00 | -4.41% | 343,804 |
| Oct 14, 2026 | 7,700.00 | 7,850.00 | 7,630.00 | 7,710.00 | 7,710.00 | 0.13% | 206,015 |
| Oct 13, 2026 | 7,620.00 | 7,740.00 | 7,400.00 | 7,700.00 | 7,700.00 | -1.66% | 300,662 |
| Oct 12, 2026 | 8,190.00 | 8,250.00 | 7,790.00 | 7,830.00 | 7,830.00 | -4.51% | 216,545 |
| Oct 8, 2026 | 8,560.00 | 8,670.00 | 8,150.00 | 8,200.00 | 8,200.00 | -4.21% | 166,335 |
| Oct 7, 2026 | 8,750.00 | 8,800.00 | 8,510.00 | 8,560.00 | 8,560.00 | -1.15% | 149,500 |
| Oct 6, 2026 | 8,480.00 | 8,890.00 | 8,320.00 | 8,660.00 | 8,660.00 | 2.36% | 206,205 |
| Oct 2, 2026 | 8,680.00 | 8,720.00 | 8,410.00 | 8,460.00 | 8,460.00 | -2.42% | 127,012 |
| Oct 1, 2026 | 8,140.00 | 8,700.00 | 8,100.00 | 8,670.00 | 8,670.00 | 5.86% | 258,624 |
| Sep 30, 2026 | 8,260.00 | 8,300.00 | 8,120.00 | 8,190.00 | 8,190.00 | 0.12% | 130,883 |
| Sep 29, 2026 | 8,320.00 | 8,340.00 | 8,030.00 | 8,180.00 | 8,180.00 | -0.24% | 230,716 |
| Sep 28, 2026 | 8,130.00 | 8,320.00 | 8,030.00 | 8,200.00 | 8,200.00 | 3.02% | 213,491 |
| Sep 23, 2026 | 7,830.00 | 7,960.00 | 7,820.00 | 7,960.00 | 7,960.00 | 1.92% | 123,923 |
| Sep 22, 2026 | 8,090.00 | 8,140.00 | 7,770.00 | 7,810.00 | 7,810.00 | -2.86% | 203,089 |
| Sep 21, 2026 | 7,990.00 | 8,070.00 | 7,830.00 | 8,040.00 | 8,040.00 | 0.50% | 121,290 |
| Sep 18, 2026 | 7,840.00 | 8,000.00 | 7,690.00 | 8,000.00 | 8,000.00 | 2.83% | 371,652 |
| Sep 17, 2026 | 7,890.00 | 7,890.00 | 7,740.00 | 7,780.00 | 7,780.00 | -0.64% | 144,615 |
| Sep 16, 2026 | 7,950.00 | 7,960.00 | 7,770.00 | 7,830.00 | 7,830.00 | -1.51% | 130,917 |
| Sep 15, 2026 | 7,940.00 | 8,030.00 | 7,880.00 | 7,950.00 | 7,950.00 | 0.13% | 173,195 |
| Sep 14, 2026 | 7,900.00 | 7,980.00 | 7,750.00 | 7,940.00 | 7,940.00 | -1.24% | 214,234 |
| Sep 11, 2026 | 7,950.00 | 8,060.00 | 7,920.00 | 8,040.00 | 8,040.00 | -1.35% | 203,541 |
| Sep 10, 2026 | 8,070.00 | 8,150.00 | 7,900.00 | 8,150.00 | 8,150.00 | 0.37% | 252,723 |
| Sep 9, 2026 | 8,090.00 | 8,250.00 | 8,070.00 | 8,120.00 | 8,120.00 | -0.12% | 145,207 |
| Sep 8, 2026 | 8,140.00 | 8,360.00 | 8,120.00 | 8,130.00 | 8,130.00 | 0.49% | 189,661 |
| Sep 7, 2026 | 8,150.00 | 8,150.00 | 8,010.00 | 8,090.00 | 8,090.00 | - | 123,339 |
| Sep 4, 2026 | 8,040.00 | 8,150.00 | 7,960.00 | 8,090.00 | 8,090.00 | 2.15% | 148,352 |
| Sep 3, 2026 | 8,110.00 | 8,180.00 | 7,870.00 | 7,920.00 | 7,920.00 | -1.00% | 202,404 |
| Sep 2, 2026 | 8,260.00 | 8,330.00 | 8,000.00 | 8,000.00 | 8,000.00 | -4.31% | 244,549 |
| Sep 1, 2026 | 8,190.00 | 8,570.00 | 8,190.00 | 8,360.00 | 8,360.00 | 3.59% | 360,874 |
| Aug 31, 2026 | 8,010.00 | 8,170.00 | 7,810.00 | 8,070.00 | 8,070.00 | -1.10% | 1,920,521 |
| Aug 28, 2026 | 8,060.00 | 8,240.00 | 7,970.00 | 8,160.00 | 8,160.00 | 0.74% | 170,109 |
| Aug 27, 2026 | 8,190.00 | 8,320.00 | 8,040.00 | 8,100.00 | 8,100.00 | -1.94% | 237,887 |
| Aug 26, 2026 | 8,390.00 | 8,480.00 | 8,160.00 | 8,260.00 | 8,260.00 | -1.31% | 270,181 |
| Aug 25, 2026 | 8,110.00 | 8,370.00 | 7,650.00 | 8,370.00 | 8,370.00 | 3.21% | 363,215 |
| Aug 24, 2026 | 8,290.00 | 8,400.00 | 8,060.00 | 8,110.00 | 8,110.00 | -1.34% | 271,925 |
| Aug 21, 2026 | 8,470.00 | 8,670.00 | 8,120.00 | 8,220.00 | 8,220.00 | -4.97% | 297,141 |
| Aug 20, 2026 | 8,950.00 | 9,140.00 | 8,500.00 | 8,650.00 | 8,650.00 | 1.76% | 373,828 |
| Aug 19, 2026 | 8,750.00 | 8,760.00 | 8,360.00 | 8,500.00 | 8,500.00 | -4.17% | 347,519 |