Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea · Delayed Price · Currency is KRW 45,850
-2,450 (-5.07%)
May 20, 2026, 3:30 PM KST
Chunbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 47,150.00 | 48,300.00 | 45,000.00 | 45,850.00 | 45,850.00 | -5.07% | 89,336 |
| May 19, 2026 | 50,100.00 | 51,100.00 | 47,500.00 | 48,300.00 | 48,300.00 | -4.55% | 75,859 |
| May 18, 2026 | 51,000.00 | 51,500.00 | 48,400.00 | 50,600.00 | 50,600.00 | -2.13% | 71,193 |
| May 15, 2026 | 56,100.00 | 57,400.00 | 50,800.00 | 51,700.00 | 51,700.00 | -6.00% | 129,477 |
| May 14, 2026 | 57,600.00 | 57,600.00 | 53,100.00 | 55,000.00 | 55,000.00 | -0.90% | 97,697 |
| May 13, 2026 | 56,000.00 | 58,300.00 | 55,300.00 | 55,500.00 | 55,500.00 | -0.89% | 122,876 |
| May 12, 2026 | 59,100.00 | 59,100.00 | 53,600.00 | 56,000.00 | 56,000.00 | -4.76% | 133,722 |
| May 11, 2026 | 62,400.00 | 62,400.00 | 58,300.00 | 58,800.00 | 58,800.00 | -3.29% | 104,575 |
| May 8, 2026 | 61,700.00 | 62,000.00 | 59,600.00 | 60,800.00 | 60,800.00 | -2.41% | 72,428 |
| May 7, 2026 | 64,000.00 | 64,200.00 | 61,500.00 | 62,300.00 | 62,300.00 | -2.50% | 80,157 |
| May 6, 2026 | 66,100.00 | 66,200.00 | 62,700.00 | 63,900.00 | 63,900.00 | -2.59% | 125,282 |
| May 4, 2026 | 63,900.00 | 68,200.00 | 63,700.00 | 65,600.00 | 65,600.00 | 4.79% | 145,377 |
| Apr 30, 2026 | 66,000.00 | 66,000.00 | 62,400.00 | 62,600.00 | 62,600.00 | -5.58% | 98,497 |
| Apr 29, 2026 | 65,500.00 | 67,700.00 | 64,500.00 | 66,300.00 | 66,300.00 | 0.61% | 74,039 |
| Apr 28, 2026 | 68,500.00 | 69,200.00 | 65,300.00 | 65,900.00 | 65,900.00 | -3.37% | 142,637 |
| Apr 27, 2026 | 68,200.00 | 68,500.00 | 66,500.00 | 68,200.00 | 68,200.00 | 0.89% | 102,620 |
| Apr 24, 2026 | 67,200.00 | 68,600.00 | 64,800.00 | 67,600.00 | 67,600.00 | 0.75% | 144,126 |
| Apr 23, 2026 | 70,300.00 | 70,700.00 | 65,000.00 | 67,100.00 | 67,100.00 | -4.14% | 226,314 |
| Apr 22, 2026 | 69,600.00 | 70,400.00 | 67,300.00 | 70,000.00 | 70,000.00 | 3.55% | 261,823 |
| Apr 21, 2026 | 68,100.00 | 68,800.00 | 65,700.00 | 67,600.00 | 67,600.00 | 1.50% | 312,252 |
| Apr 20, 2026 | 68,400.00 | 69,500.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.91% | 264,934 |
| Apr 17, 2026 | 65,400.00 | 67,600.00 | 63,200.00 | 66,000.00 | 66,000.00 | 3.94% | 292,651 |
| Apr 16, 2026 | 63,600.00 | 64,000.00 | 61,000.00 | 63,500.00 | 63,500.00 | 3.25% | 206,763 |
| Apr 15, 2026 | 62,600.00 | 62,600.00 | 60,300.00 | 61,500.00 | 61,500.00 | -1.60% | 145,724 |
| Apr 14, 2026 | 64,900.00 | 65,200.00 | 61,200.00 | 62,500.00 | 62,500.00 | -3.25% | 294,239 |
| Apr 13, 2026 | 62,000.00 | 68,100.00 | 59,400.00 | 64,600.00 | 64,600.00 | 19.63% | 1,008,974 |
| Apr 10, 2026 | 53,800.00 | 54,800.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.50% | 48,808 |
| Apr 9, 2026 | 53,700.00 | 54,200.00 | 52,500.00 | 53,200.00 | 53,200.00 | -1.12% | 43,961 |
| Apr 8, 2026 | 55,100.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,800.00 | 2.09% | 76,872 |
| Apr 7, 2026 | 53,000.00 | 55,300.00 | 52,200.00 | 52,700.00 | 52,700.00 | 0.38% | 114,662 |
| Apr 6, 2026 | 51,800.00 | 53,500.00 | 50,900.00 | 52,500.00 | 52,500.00 | 3.55% | 95,401 |
| Apr 3, 2026 | 51,400.00 | 51,700.00 | 49,850.00 | 50,700.00 | 50,700.00 | 1.71% | 40,369 |
| Apr 2, 2026 | 51,900.00 | 53,300.00 | 49,200.00 | 49,850.00 | 49,850.00 | -2.45% | 76,790 |
| Apr 1, 2026 | 50,500.00 | 51,800.00 | 50,500.00 | 51,100.00 | 51,100.00 | 5.58% | 42,565 |
| Mar 31, 2026 | 52,400.00 | 52,500.00 | 48,400.00 | 48,400.00 | 48,400.00 | -5.28% | 79,179 |
| Mar 30, 2026 | 51,500.00 | 54,000.00 | 50,100.00 | 51,100.00 | 51,100.00 | -1.73% | 95,730 |
| Mar 27, 2026 | 48,200.00 | 54,000.00 | 47,500.00 | 52,000.00 | 52,000.00 | 9.47% | 168,059 |
| Mar 26, 2026 | 48,600.00 | 50,400.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.76% | 47,989 |
| Mar 25, 2026 | 47,150.00 | 49,650.00 | 47,150.00 | 48,350.00 | 48,350.00 | 2.87% | 50,072 |
| Mar 24, 2026 | 46,300.00 | 47,450.00 | 45,600.00 | 47,000.00 | 47,000.00 | 4.33% | 38,078 |
| Mar 23, 2026 | 46,600.00 | 46,900.00 | 45,050.00 | 45,050.00 | 45,050.00 | -5.56% | 49,089 |
| Mar 20, 2026 | 47,400.00 | 48,200.00 | 47,150.00 | 47,700.00 | 47,700.00 | 1.49% | 71,646 |
| Mar 19, 2026 | 47,250.00 | 47,750.00 | 46,900.00 | 47,000.00 | 47,000.00 | -2.69% | 33,376 |
| Mar 18, 2026 | 48,400.00 | 48,950.00 | 47,600.00 | 48,300.00 | 48,300.00 | 1.58% | 49,582 |
| Mar 17, 2026 | 47,750.00 | 49,700.00 | 47,300.00 | 47,550.00 | 47,550.00 | 1.60% | 44,676 |
| Mar 16, 2026 | 47,850.00 | 47,900.00 | 46,250.00 | 46,800.00 | 46,800.00 | -1.89% | 29,551 |
| Mar 13, 2026 | 48,000.00 | 48,000.00 | 47,250.00 | 47,700.00 | 47,700.00 | -3.05% | 34,315 |
| Mar 12, 2026 | 47,050.00 | 49,450.00 | 47,000.00 | 49,200.00 | 49,200.00 | 3.47% | 92,306 |
| Mar 11, 2026 | 48,600.00 | 49,300.00 | 46,800.00 | 47,550.00 | 47,550.00 | -0.73% | 75,976 |
| Mar 10, 2026 | 49,350.00 | 49,400.00 | 47,150.00 | 47,900.00 | 47,900.00 | 4.24% | 48,634 |