Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea · Delayed Price · Currency is KRW 31,000
-1,200 (-3.73%)
Oct 29, 2026, 3:30 PM KST
Chunbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 32,500.00 | 32,600.00 | 30,300.00 | 31,000.00 | 31,000.00 | -3.73% | 29,602 |
| Oct 28, 2026 | 32,200.00 | 33,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | 0.31% | 21,091 |
| Oct 27, 2026 | 31,600.00 | 33,000.00 | 31,600.00 | 32,100.00 | 32,100.00 | 2.07% | 24,667 |
| Oct 26, 2026 | 31,700.00 | 32,250.00 | 31,150.00 | 31,450.00 | 31,450.00 | -2.33% | 20,651 |
| Oct 23, 2026 | 32,600.00 | 33,400.00 | 31,850.00 | 32,200.00 | 32,200.00 | -4.17% | 22,287 |
| Oct 22, 2026 | 35,600.00 | 35,750.00 | 33,550.00 | 33,600.00 | 33,600.00 | -6.67% | 35,988 |
| Oct 21, 2026 | 37,300.00 | 37,500.00 | 35,300.00 | 36,000.00 | 36,000.00 | -2.44% | 36,256 |
| Oct 20, 2026 | 39,900.00 | 39,950.00 | 36,750.00 | 36,900.00 | 36,900.00 | 2.64% | 94,519 |
| Oct 19, 2026 | 33,650.00 | 35,950.00 | 33,000.00 | 35,950.00 | 35,950.00 | 6.36% | 33,370 |
| Oct 16, 2026 | 34,150.00 | 35,000.00 | 33,650.00 | 33,800.00 | 33,800.00 | -2.17% | 25,161 |
| Oct 15, 2026 | 36,700.00 | 36,700.00 | 33,600.00 | 34,550.00 | 34,550.00 | -8.36% | 32,739 |
| Oct 14, 2026 | 36,400.00 | 38,600.00 | 36,350.00 | 37,700.00 | 37,700.00 | 2.59% | 32,053 |
| Oct 13, 2026 | 35,350.00 | 36,800.00 | 34,300.00 | 36,750.00 | 36,750.00 | 0.27% | 34,536 |
| Oct 12, 2026 | 39,300.00 | 39,600.00 | 36,550.00 | 36,650.00 | 36,650.00 | -4.68% | 24,218 |
| Oct 8, 2026 | 39,250.00 | 39,850.00 | 38,400.00 | 38,450.00 | 38,450.00 | - | 34,698 |
| Oct 7, 2026 | 39,000.00 | 39,350.00 | 38,150.00 | 38,450.00 | 38,450.00 | -2.41% | 16,142 |
| Oct 6, 2026 | 38,400.00 | 40,000.00 | 38,150.00 | 39,400.00 | 39,400.00 | 3.68% | 28,723 |
| Oct 2, 2026 | 37,750.00 | 38,950.00 | 37,500.00 | 38,000.00 | 38,000.00 | 1.60% | 24,756 |
| Oct 1, 2026 | 35,000.00 | 37,400.00 | 34,950.00 | 37,400.00 | 37,400.00 | 5.95% | 28,582 |
| Sep 30, 2026 | 35,350.00 | 36,300.00 | 35,200.00 | 35,300.00 | 35,300.00 | 0.57% | 18,179 |
| Sep 29, 2026 | 35,350.00 | 35,650.00 | 33,450.00 | 35,100.00 | 35,100.00 | -1.27% | 22,283 |
| Sep 28, 2026 | 34,500.00 | 36,900.00 | 34,000.00 | 35,550.00 | 35,550.00 | 2.45% | 27,958 |
| Sep 23, 2026 | 34,550.00 | 35,200.00 | 34,300.00 | 34,700.00 | 34,700.00 | 0.73% | 16,557 |
| Sep 22, 2026 | 35,900.00 | 36,150.00 | 34,350.00 | 34,450.00 | 34,450.00 | -3.09% | 63,960 |
| Sep 21, 2026 | 36,450.00 | 36,900.00 | 35,300.00 | 35,550.00 | 35,550.00 | -2.47% | 25,838 |
| Sep 18, 2026 | 37,700.00 | 37,950.00 | 36,450.00 | 36,450.00 | 36,450.00 | -1.75% | 17,195 |
| Sep 17, 2026 | 37,900.00 | 38,050.00 | 36,700.00 | 37,100.00 | 37,100.00 | -0.13% | 24,291 |
| Sep 16, 2026 | 37,300.00 | 37,950.00 | 36,750.00 | 37,150.00 | 37,150.00 | -0.93% | 30,119 |
| Sep 15, 2026 | 36,850.00 | 38,550.00 | 36,850.00 | 37,500.00 | 37,500.00 | -0.53% | 21,039 |
| Sep 14, 2026 | 37,250.00 | 38,000.00 | 36,800.00 | 37,700.00 | 37,700.00 | -1.18% | 29,986 |
| Sep 11, 2026 | 38,850.00 | 39,600.00 | 37,900.00 | 38,150.00 | 38,150.00 | -5.22% | 44,990 |
| Sep 10, 2026 | 39,200.00 | 40,250.00 | 38,700.00 | 40,250.00 | 40,250.00 | 0.37% | 18,289 |
| Sep 9, 2026 | 38,900.00 | 40,250.00 | 38,200.00 | 40,100.00 | 40,100.00 | 2.82% | 16,775 |
| Sep 8, 2026 | 40,050.00 | 40,400.00 | 39,000.00 | 39,000.00 | 39,000.00 | -2.38% | 17,643 |
| Sep 7, 2026 | 40,050.00 | 40,200.00 | 39,100.00 | 39,950.00 | 39,950.00 | 0.63% | 26,239 |
| Sep 4, 2026 | 40,100.00 | 40,250.00 | 39,200.00 | 39,700.00 | 39,700.00 | -0.38% | 31,712 |
| Sep 3, 2026 | 40,950.00 | 41,350.00 | 39,050.00 | 39,850.00 | 39,850.00 | -1.24% | 31,991 |
| Sep 2, 2026 | 40,000.00 | 41,300.00 | 39,900.00 | 40,350.00 | 40,350.00 | -2.18% | 39,910 |
| Sep 1, 2026 | 41,800.00 | 42,300.00 | 40,800.00 | 41,250.00 | 41,250.00 | -2.14% | 39,176 |
| Aug 31, 2026 | 42,250.00 | 43,900.00 | 40,300.00 | 42,150.00 | 42,150.00 | -2.43% | 41,537 |
| Aug 28, 2026 | 40,800.00 | 43,450.00 | 40,800.00 | 43,200.00 | 43,200.00 | 5.88% | 63,268 |
| Aug 27, 2026 | 36,600.00 | 41,950.00 | 36,400.00 | 40,800.00 | 40,800.00 | 12.40% | 114,414 |
| Aug 26, 2026 | 36,000.00 | 36,700.00 | 35,250.00 | 36,300.00 | 36,300.00 | 0.14% | 18,918 |
| Aug 25, 2026 | 34,900.00 | 36,400.00 | 34,250.00 | 36,250.00 | 36,250.00 | -0.41% | 15,960 |
| Aug 24, 2026 | 34,400.00 | 36,600.00 | 34,400.00 | 36,400.00 | 36,400.00 | 7.53% | 19,633 |
| Aug 21, 2026 | 34,950.00 | 35,900.00 | 33,650.00 | 33,850.00 | 33,850.00 | -6.49% | 25,351 |
| Aug 20, 2026 | 36,000.00 | 37,150.00 | 35,850.00 | 36,200.00 | 36,200.00 | 1.12% | 21,064 |
| Aug 19, 2026 | 35,500.00 | 36,350.00 | 34,050.00 | 35,800.00 | 35,800.00 | -0.14% | 47,373 |
| Aug 18, 2026 | 37,150.00 | 37,950.00 | 33,500.00 | 35,850.00 | 35,850.00 | -5.16% | 39,445 |
| Aug 14, 2026 | 37,300.00 | 38,400.00 | 36,500.00 | 37,800.00 | 37,800.00 | 1.75% | 22,253 |