Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 7,810.00
-230.00 (-2.86%)
Sep 22, 2026, 3:30 PM KST
Chabiotech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 8,090.00 | 8,140.00 | 7,770.00 | 7,810.00 | 7,810.00 | -2.86% | 193,218 |
| 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% | 366,782 |
| Sep 17, 2026 | 7,890.00 | 7,890.00 | 7,740.00 | 7,780.00 | 7,780.00 | -0.64% | 141,615 |
| Sep 16, 2026 | 7,950.00 | 7,960.00 | 7,770.00 | 7,830.00 | 7,830.00 | -1.51% | 128,128 |
| 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% | 204,257 |
| 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% | 1,896,090 |
| 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% | 297,091 |
| 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% | 347,508 |
| Aug 18, 2026 | 9,460.00 | 9,490.00 | 8,800.00 | 8,870.00 | 8,870.00 | -6.93% | 411,525 |
| Aug 14, 2026 | 9,470.00 | 9,810.00 | 9,300.00 | 9,530.00 | 9,530.00 | 0.42% | 221,867 |
| Aug 13, 2026 | 9,560.00 | 9,710.00 | 9,350.00 | 9,490.00 | 9,490.00 | -1.86% | 200,716 |
| Aug 12, 2026 | 9,640.00 | 9,730.00 | 9,410.00 | 9,670.00 | 9,670.00 | -0.51% | 170,187 |
| Aug 11, 2026 | 9,760.00 | 10,030.00 | 9,560.00 | 9,720.00 | 9,720.00 | -1.32% | 269,804 |
| Aug 10, 2026 | 9,300.00 | 9,990.00 | 9,300.00 | 9,850.00 | 9,850.00 | 5.91% | 286,247 |
| Aug 7, 2026 | 9,200.00 | 9,450.00 | 9,000.00 | 9,300.00 | 9,300.00 | 0.22% | 240,439 |
| Aug 6, 2026 | 9,110.00 | 9,390.00 | 8,960.00 | 9,280.00 | 9,280.00 | 1.87% | 260,050 |
| Aug 5, 2026 | 9,600.00 | 9,750.00 | 9,080.00 | 9,110.00 | 9,110.00 | -4.11% | 446,444 |
| Aug 4, 2026 | 8,850.00 | 9,630.00 | 8,850.00 | 9,500.00 | 9,500.00 | 6.38% | 390,403 |
| Aug 3, 2026 | 8,370.00 | 9,320.00 | 8,300.00 | 8,930.00 | 8,930.00 | 5.68% | 385,356 |
| Jul 31, 2026 | 8,240.00 | 8,630.00 | 8,160.00 | 8,450.00 | 8,450.00 | 5.23% | 295,347 |
| Jul 30, 2026 | 8,200.00 | 8,420.00 | 7,950.00 | 8,030.00 | 8,030.00 | -0.86% | 301,052 |
| Jul 29, 2026 | 8,630.00 | 8,760.00 | 7,600.00 | 8,100.00 | 8,100.00 | -4.26% | 593,213 |
| Jul 28, 2026 | 8,880.00 | 8,960.00 | 8,220.00 | 8,460.00 | 8,460.00 | -5.58% | 303,583 |
| Jul 27, 2026 | 9,130.00 | 9,330.00 | 8,780.00 | 8,960.00 | 8,960.00 | 0.90% | 292,107 |
| Jul 24, 2026 | 8,800.00 | 9,180.00 | 8,790.00 | 8,880.00 | 8,880.00 | -0.89% | 248,803 |
| Jul 23, 2026 | 8,720.00 | 9,020.00 | 8,570.00 | 8,960.00 | 8,960.00 | 4.80% | 289,186 |
| Jul 22, 2026 | 8,920.00 | 9,160.00 | 8,500.00 | 8,550.00 | 8,550.00 | -1.61% | 197,622 |
| Jul 21, 2026 | 8,730.00 | 8,780.00 | 8,420.00 | 8,690.00 | 8,690.00 | -0.34% | 243,478 |
| 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 |