Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea · Delayed Price · Currency is KRW 16,170
0.00 (0.00%)
May 8, 2026, 9:30 AM KST
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 336,975 |
| 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% | 295,564 |
| 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% | 369,101 |
| Mar 31, 2026 | 18,000.00 | 18,270.00 | 17,200.00 | 17,350.00 | 17,350.00 | -5.71% | 429,950 |
| 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 |
| Mar 23, 2026 | 18,370.00 | 18,530.00 | 18,010.00 | 18,160.00 | 18,160.00 | -4.17% | 528,586 |
| Mar 20, 2026 | 19,230.00 | 19,640.00 | 18,880.00 | 18,950.00 | 18,950.00 | 1.07% | 516,478 |
| Mar 19, 2026 | 18,770.00 | 19,200.00 | 18,620.00 | 18,750.00 | 18,750.00 | -2.85% | 458,452 |
| Mar 18, 2026 | 19,450.00 | 19,500.00 | 19,190.00 | 19,300.00 | 19,300.00 | 0.52% | 277,980 |
| Mar 17, 2026 | 19,330.00 | 19,590.00 | 19,030.00 | 19,200.00 | 19,200.00 | 0.95% | 340,444 |
| Mar 16, 2026 | 20,200.00 | 20,200.00 | 18,950.00 | 19,020.00 | 19,020.00 | -3.74% | 484,225 |
| Mar 13, 2026 | 19,250.00 | 20,200.00 | 19,010.00 | 19,760.00 | 19,760.00 | -0.45% | 598,169 |
| Mar 12, 2026 | 18,190.00 | 19,930.00 | 18,150.00 | 19,850.00 | 19,850.00 | 9.07% | 1,622,644 |
| Mar 11, 2026 | 19,240.00 | 19,240.00 | 18,140.00 | 18,200.00 | 18,200.00 | -3.55% | 613,090 |
| Mar 10, 2026 | 19,230.00 | 19,300.00 | 18,590.00 | 18,870.00 | 18,870.00 | 3.00% | 546,717 |
| Mar 9, 2026 | 18,810.00 | 19,280.00 | 17,830.00 | 18,320.00 | 18,320.00 | -7.47% | 576,322 |
| Mar 6, 2026 | 18,790.00 | 20,200.00 | 18,730.00 | 19,800.00 | 19,800.00 | 3.99% | 702,389 |
| Mar 5, 2026 | 18,530.00 | 19,920.00 | 18,100.00 | 19,040.00 | 19,040.00 | 10.25% | 1,169,617 |
| Mar 4, 2026 | 19,000.00 | 19,440.00 | 17,100.00 | 17,270.00 | 17,270.00 | -13.26% | 1,385,386 |
| Mar 3, 2026 | 21,200.00 | 21,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | -8.04% | 945,436 |
| Feb 27, 2026 | 22,700.00 | 22,900.00 | 20,950.00 | 21,650.00 | 21,650.00 | 0.93% | 1,005,355 |
| Feb 26, 2026 | 21,850.00 | 21,850.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.92% | 516,724 |
| Feb 25, 2026 | 21,400.00 | 21,750.00 | 21,100.00 | 21,650.00 | 21,650.00 | 1.88% | 395,664 |
| Feb 24, 2026 | 21,200.00 | 21,450.00 | 20,850.00 | 21,250.00 | 21,250.00 | - | 489,141 |