Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea · Delayed Price · Currency is KRW 43,100
-800 (-1.82%)
Aug 29, 2025, 12:39 PM KST
Chunbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 43,900.00 | 44,200.00 | 42,700.00 | 42,850.00 | - | -2.39% | 16,977 |
| Aug 28, 2025 | 45,250.00 | 45,250.00 | 43,600.00 | 43,900.00 | 43,900.00 | -1.90% | 23,519 |
| Aug 27, 2025 | 45,200.00 | 45,800.00 | 44,450.00 | 44,750.00 | 44,750.00 | 0.45% | 19,073 |
| Aug 26, 2025 | 44,600.00 | 45,950.00 | 44,550.00 | 44,550.00 | 44,550.00 | -1.66% | 28,744 |
| Aug 25, 2025 | 45,100.00 | 45,800.00 | 44,700.00 | 45,300.00 | 45,300.00 | 3.54% | 28,426 |
| Aug 22, 2025 | 44,900.00 | 45,100.00 | 43,600.00 | 43,750.00 | 43,750.00 | -0.79% | 25,990 |
| Aug 21, 2025 | 44,650.00 | 44,750.00 | 44,050.00 | 44,100.00 | 44,100.00 | -1.12% | 28,998 |
| Aug 20, 2025 | 44,400.00 | 45,400.00 | 44,350.00 | 44,600.00 | 44,600.00 | -3.04% | 38,737 |
| Aug 19, 2025 | 47,800.00 | 48,300.00 | 45,750.00 | 46,000.00 | 46,000.00 | -2.85% | 40,868 |
| Aug 18, 2025 | 49,150.00 | 49,800.00 | 46,450.00 | 47,350.00 | 47,350.00 | -3.76% | 33,092 |
| Aug 14, 2025 | 49,400.00 | 50,000.00 | 48,750.00 | 49,200.00 | 49,200.00 | 0.51% | 53,632 |
| Aug 13, 2025 | 50,000.00 | 50,300.00 | 48,500.00 | 48,950.00 | 48,950.00 | 0.10% | 30,559 |
| Aug 12, 2025 | 48,500.00 | 50,300.00 | 48,250.00 | 48,900.00 | 48,900.00 | - | 68,700 |
| Aug 11, 2025 | 47,100.00 | 49,700.00 | 47,100.00 | 48,900.00 | 48,900.00 | 6.65% | 126,174 |
| Aug 8, 2025 | 45,650.00 | 46,600.00 | 45,600.00 | 45,850.00 | 45,850.00 | 0.11% | 19,723 |
| Aug 7, 2025 | 46,700.00 | 46,700.00 | 45,150.00 | 45,800.00 | 45,800.00 | -0.87% | 23,495 |
| Aug 6, 2025 | 45,500.00 | 46,950.00 | 45,500.00 | 46,200.00 | 46,200.00 | -0.65% | 38,628 |
| Aug 5, 2025 | 43,750.00 | 46,500.00 | 43,650.00 | 46,500.00 | 46,500.00 | 7.14% | 50,162 |
| Aug 4, 2025 | 43,000.00 | 43,900.00 | 42,800.00 | 43,400.00 | 43,400.00 | 2.12% | 26,416 |
| Aug 1, 2025 | 45,000.00 | 45,250.00 | 42,500.00 | 42,500.00 | 42,500.00 | -5.45% | 56,354 |
| Jul 31, 2025 | 46,550.00 | 46,850.00 | 44,500.00 | 44,950.00 | 44,950.00 | -2.71% | 46,140 |
| Jul 30, 2025 | 45,500.00 | 46,750.00 | 45,300.00 | 46,200.00 | 46,200.00 | 1.65% | 50,191 |
| Jul 29, 2025 | 45,000.00 | 46,000.00 | 44,050.00 | 45,450.00 | 45,450.00 | -0.33% | 46,466 |
| Jul 28, 2025 | 46,800.00 | 47,150.00 | 45,550.00 | 45,600.00 | 45,600.00 | -1.41% | 47,351 |
| Jul 25, 2025 | 47,400.00 | 47,450.00 | 46,000.00 | 46,250.00 | 46,250.00 | -4.05% | 66,305 |
| Jul 24, 2025 | 46,700.00 | 49,600.00 | 45,500.00 | 48,200.00 | 48,200.00 | 4.33% | 150,072 |
| Jul 23, 2025 | 47,000.00 | 48,700.00 | 45,150.00 | 46,200.00 | 46,200.00 | 4.05% | 194,674 |
| Jul 22, 2025 | 45,700.00 | 46,550.00 | 44,350.00 | 44,400.00 | 44,400.00 | -4.31% | 77,358 |
| Jul 21, 2025 | 46,550.00 | 51,100.00 | 44,400.00 | 46,400.00 | 46,400.00 | 12.35% | 535,669 |
| Jul 18, 2025 | 40,700.00 | 41,950.00 | 40,300.00 | 41,300.00 | 41,300.00 | 2.74% | 56,327 |
| Jul 17, 2025 | 40,000.00 | 40,350.00 | 39,150.00 | 40,200.00 | 40,200.00 | 0.63% | 17,969 |
| Jul 16, 2025 | 40,050.00 | 40,300.00 | 39,850.00 | 39,950.00 | 39,950.00 | -0.37% | 13,299 |
| Jul 15, 2025 | 40,150.00 | 40,550.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.62% | 13,592 |
| Jul 14, 2025 | 40,750.00 | 41,450.00 | 40,050.00 | 40,350.00 | 40,350.00 | -0.25% | 13,948 |
| Jul 11, 2025 | 40,850.00 | 41,550.00 | 40,000.00 | 40,450.00 | 40,450.00 | 1.89% | 31,396 |
| Jul 10, 2025 | 40,300.00 | 40,950.00 | 39,700.00 | 39,700.00 | 39,700.00 | -1.37% | 32,866 |
| Jul 9, 2025 | 39,800.00 | 40,500.00 | 39,800.00 | 40,250.00 | 40,250.00 | 1.13% | 26,161 |
| Jul 8, 2025 | 41,050.00 | 41,450.00 | 39,300.00 | 39,800.00 | 39,800.00 | -1.97% | 29,270 |
| Jul 7, 2025 | 42,200.00 | 42,350.00 | 40,600.00 | 40,600.00 | 40,600.00 | -3.56% | 24,518 |
| Jul 4, 2025 | 41,000.00 | 42,100.00 | 40,250.00 | 42,100.00 | 42,100.00 | 1.45% | 27,804 |
| Jul 3, 2025 | 40,050.00 | 42,450.00 | 40,050.00 | 41,500.00 | 41,500.00 | 3.49% | 56,009 |
| Jul 2, 2025 | 40,050.00 | 40,150.00 | 39,100.00 | 40,100.00 | 40,100.00 | 0.12% | 20,388 |
| Jul 1, 2025 | 39,750.00 | 41,200.00 | 39,600.00 | 40,050.00 | 40,050.00 | 0.13% | 17,794 |
| Jun 30, 2025 | 39,550.00 | 40,850.00 | 39,400.00 | 40,000.00 | 40,000.00 | 2.04% | 16,907 |
| Jun 27, 2025 | 41,100.00 | 41,300.00 | 38,950.00 | 39,200.00 | 39,200.00 | -4.51% | 28,414 |
| Jun 26, 2025 | 42,000.00 | 42,350.00 | 40,650.00 | 41,050.00 | 41,050.00 | -3.07% | 21,441 |
| Jun 25, 2025 | 42,200.00 | 42,400.00 | 41,000.00 | 42,350.00 | 42,350.00 | 2.42% | 34,987 |
| Jun 24, 2025 | 39,600.00 | 41,600.00 | 39,600.00 | 41,350.00 | 41,350.00 | 4.82% | 41,753 |
| Jun 23, 2025 | 39,700.00 | 39,850.00 | 38,550.00 | 39,450.00 | 39,450.00 | -1.87% | 24,863 |
| Jun 20, 2025 | 39,350.00 | 40,750.00 | 38,650.00 | 40,200.00 | 40,200.00 | 2.68% | 32,661 |