Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 8,760.00
+40.00 (0.46%)
Jul 21, 2026, 2:50 PM KST
Chabiotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 8,850.00 | 9,020.00 | 8,660.00 | 8,720.00 | 8,720.00 | -4.39% | 226,118 |
| Jul 16, 2026 | 9,490.00 | 9,570.00 | 9,030.00 | 9,120.00 | 9,120.00 | -4.30% | 237,253 |
| Jul 15, 2026 | 9,230.00 | 9,670.00 | 9,220.00 | 9,530.00 | 9,530.00 | 3.81% | 225,792 |
| Jul 14, 2026 | 9,800.00 | 9,800.00 | 9,020.00 | 9,180.00 | 9,180.00 | -5.36% | 435,572 |
| Jul 13, 2026 | 10,250.00 | 10,510.00 | 9,630.00 | 9,700.00 | 9,700.00 | -4.90% | 346,545 |
| Jul 10, 2026 | 9,930.00 | 10,430.00 | 9,840.00 | 10,200.00 | 10,200.00 | 3.66% | 297,115 |
| Jul 9, 2026 | 9,980.00 | 10,280.00 | 9,760.00 | 9,840.00 | 9,840.00 | -0.40% | 262,354 |
| Jul 8, 2026 | 10,310.00 | 10,310.00 | 9,750.00 | 9,880.00 | 9,880.00 | -4.82% | 340,391 |
| Jul 7, 2026 | 10,490.00 | 10,710.00 | 10,050.00 | 10,380.00 | 10,380.00 | -0.95% | 302,127 |
| Jul 6, 2026 | 10,550.00 | 10,650.00 | 10,250.00 | 10,480.00 | 10,480.00 | 0.19% | 210,983 |
| Jul 3, 2026 | 10,740.00 | 10,770.00 | 10,140.00 | 10,460.00 | 10,460.00 | -1.78% | 269,008 |
| Jul 2, 2026 | 10,760.00 | 10,870.00 | 10,380.00 | 10,650.00 | 10,650.00 | -1.48% | 244,291 |
| Jul 1, 2026 | 10,900.00 | 11,490.00 | 10,750.00 | 10,810.00 | 10,810.00 | -0.46% | 238,234 |
| Jun 30, 2026 | 11,450.00 | 11,560.00 | 10,730.00 | 10,860.00 | 10,860.00 | -6.46% | 261,597 |
| Jun 29, 2026 | 10,300.00 | 11,680.00 | 10,300.00 | 11,610.00 | 11,610.00 | 10.78% | 422,137 |
| Jun 26, 2026 | 10,830.00 | 10,890.00 | 10,220.00 | 10,480.00 | 10,480.00 | -4.12% | 414,101 |
| Jun 25, 2026 | 11,380.00 | 11,740.00 | 10,930.00 | 10,930.00 | 10,930.00 | -3.95% | 323,314 |
| Jun 24, 2026 | 11,480.00 | 11,720.00 | 11,130.00 | 11,380.00 | 11,380.00 | -0.78% | 340,040 |
| Jun 23, 2026 | 11,520.00 | 11,960.00 | 11,290.00 | 11,470.00 | 11,470.00 | -0.95% | 370,101 |
| Jun 22, 2026 | 11,590.00 | 12,000.00 | 11,320.00 | 11,580.00 | 11,580.00 | -2.93% | 289,778 |
| Jun 19, 2026 | 12,100.00 | 12,410.00 | 11,640.00 | 11,930.00 | 11,930.00 | -1.24% | 732,227 |
| Jun 18, 2026 | 12,670.00 | 12,750.00 | 12,080.00 | 12,080.00 | 12,080.00 | -3.97% | 196,821 |
| Jun 17, 2026 | 12,480.00 | 12,860.00 | 12,130.00 | 12,580.00 | 12,580.00 | 1.78% | 237,157 |
| Jun 16, 2026 | 12,270.00 | 12,530.00 | 12,030.00 | 12,360.00 | 12,360.00 | 1.39% | 302,592 |
| Jun 15, 2026 | 12,210.00 | 12,550.00 | 12,000.00 | 12,190.00 | 12,190.00 | 2.61% | 276,089 |
| Jun 12, 2026 | 12,150.00 | 12,260.00 | 11,730.00 | 11,880.00 | 11,880.00 | 1.19% | 367,668 |
| Jun 11, 2026 | 11,100.00 | 11,740.00 | 10,830.00 | 11,740.00 | 11,740.00 | 3.89% | 677,723 |
| Jun 10, 2026 | 11,330.00 | 11,750.00 | 11,030.00 | 11,300.00 | 11,300.00 | -2.67% | 292,924 |
| Jun 9, 2026 | 11,330.00 | 12,000.00 | 11,160.00 | 11,610.00 | 11,610.00 | 3.38% | 428,711 |
| Jun 8, 2026 | 11,350.00 | 12,000.00 | 11,150.00 | 11,230.00 | 11,230.00 | -8.77% | 452,414 |
| 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 |