Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea · Delayed Price · Currency is KRW 31,950
+250 (0.79%)
Jul 21, 2026, 2:25 PM KST
Chunbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 34,000.00 | 34,050.00 | 31,700.00 | 31,700.00 | 31,700.00 | -7.17% | 20,399 |
| Jul 16, 2026 | 36,050.00 | 36,050.00 | 34,000.00 | 34,150.00 | 34,150.00 | -3.80% | 18,620 |
| Jul 15, 2026 | 35,200.00 | 36,100.00 | 35,000.00 | 35,500.00 | 35,500.00 | 2.16% | 16,514 |
| Jul 14, 2026 | 37,000.00 | 38,000.00 | 34,550.00 | 34,750.00 | 34,750.00 | -7.33% | 30,213 |
| Jul 13, 2026 | 37,400.00 | 38,950.00 | 36,500.00 | 37,500.00 | 37,500.00 | 2.18% | 39,459 |
| Jul 10, 2026 | 35,900.00 | 37,750.00 | 35,900.00 | 36,700.00 | 36,700.00 | 3.67% | 32,747 |
| Jul 9, 2026 | 32,500.00 | 35,750.00 | 32,500.00 | 35,400.00 | 35,400.00 | 3.66% | 42,458 |
| Jul 8, 2026 | 33,900.00 | 34,700.00 | 33,300.00 | 34,150.00 | 34,150.00 | -3.67% | 33,154 |
| Jul 7, 2026 | 36,550.00 | 37,550.00 | 34,300.00 | 35,450.00 | 35,450.00 | -2.74% | 32,612 |
| Jul 6, 2026 | 37,200.00 | 37,950.00 | 36,000.00 | 36,450.00 | 36,450.00 | -2.02% | 18,539 |
| Jul 3, 2026 | 37,350.00 | 39,000.00 | 35,900.00 | 37,200.00 | 37,200.00 | -0.80% | 29,601 |
| Jul 2, 2026 | 38,100.00 | 39,550.00 | 36,900.00 | 37,500.00 | 37,500.00 | -3.85% | 28,451 |
| Jul 1, 2026 | 40,800.00 | 41,900.00 | 38,700.00 | 39,000.00 | 39,000.00 | -4.18% | 37,446 |
| Jun 30, 2026 | 40,600.00 | 41,200.00 | 39,600.00 | 40,700.00 | 40,700.00 | -0.73% | 25,814 |
| Jun 29, 2026 | 37,050.00 | 41,200.00 | 37,050.00 | 41,000.00 | 41,000.00 | 8.47% | 46,023 |
| Jun 26, 2026 | 38,300.00 | 40,100.00 | 36,950.00 | 37,800.00 | 37,800.00 | -2.33% | 120,280 |
| Jun 25, 2026 | 40,100.00 | 41,800.00 | 38,000.00 | 38,700.00 | 38,700.00 | -5.49% | 63,821 |
| Jun 24, 2026 | 41,400.00 | 41,450.00 | 38,400.00 | 40,950.00 | 40,950.00 | -1.09% | 63,301 |
| Jun 23, 2026 | 42,000.00 | 43,500.00 | 40,450.00 | 41,400.00 | 41,400.00 | -3.27% | 73,346 |
| Jun 22, 2026 | 41,100.00 | 44,600.00 | 41,100.00 | 42,800.00 | 42,800.00 | -0.12% | 81,704 |
| Jun 19, 2026 | 40,800.00 | 43,800.00 | 38,800.00 | 42,850.00 | 42,850.00 | 5.02% | 143,557 |
| Jun 18, 2026 | 42,750.00 | 42,900.00 | 40,800.00 | 40,800.00 | 40,800.00 | -5.23% | 40,974 |
| Jun 17, 2026 | 43,500.00 | 44,200.00 | 42,400.00 | 43,050.00 | 43,050.00 | -1.03% | 28,341 |
| Jun 16, 2026 | 44,150.00 | 44,400.00 | 42,800.00 | 43,500.00 | 43,500.00 | -0.68% | 42,656 |
| Jun 15, 2026 | 43,400.00 | 44,500.00 | 42,550.00 | 43,800.00 | 43,800.00 | 2.94% | 29,786 |
| Jun 12, 2026 | 43,950.00 | 44,750.00 | 42,000.00 | 42,550.00 | 42,550.00 | -0.70% | 79,553 |
| Jun 11, 2026 | 38,800.00 | 43,900.00 | 38,300.00 | 42,850.00 | 42,850.00 | 8.07% | 148,303 |
| Jun 10, 2026 | 38,950.00 | 41,000.00 | 37,250.00 | 39,650.00 | 39,650.00 | -0.25% | 55,896 |
| Jun 9, 2026 | 38,300.00 | 41,750.00 | 38,300.00 | 39,750.00 | 39,750.00 | 5.02% | 72,103 |
| Jun 8, 2026 | 38,000.00 | 39,500.00 | 37,250.00 | 37,850.00 | 37,850.00 | -7.57% | 82,113 |
| Jun 5, 2026 | 43,200.00 | 43,200.00 | 40,550.00 | 40,950.00 | 40,950.00 | -5.86% | 72,677 |
| Jun 4, 2026 | 44,450.00 | 45,950.00 | 42,850.00 | 43,500.00 | 43,500.00 | -2.14% | 60,633 |
| Jun 2, 2026 | 46,500.00 | 46,950.00 | 43,200.00 | 44,450.00 | 44,450.00 | -7.30% | 102,955 |
| Jun 1, 2026 | 48,550.00 | 50,700.00 | 47,600.00 | 47,950.00 | 47,950.00 | -2.64% | 67,850 |
| May 29, 2026 | 49,050.00 | 51,300.00 | 47,600.00 | 49,250.00 | 49,250.00 | 1.03% | 88,663 |
| May 28, 2026 | 49,750.00 | 49,850.00 | 45,600.00 | 48,750.00 | 48,750.00 | 1.56% | 78,114 |
| May 27, 2026 | 50,800.00 | 51,400.00 | 48,000.00 | 48,000.00 | 48,000.00 | -5.14% | 62,066 |
| May 26, 2026 | 53,400.00 | 53,600.00 | 50,300.00 | 50,600.00 | 50,600.00 | 1.00% | 65,445 |
| May 22, 2026 | 50,800.00 | 52,000.00 | 49,900.00 | 50,100.00 | 50,100.00 | 2.87% | 79,730 |
| May 21, 2026 | 46,900.00 | 49,550.00 | 46,400.00 | 48,700.00 | 48,700.00 | 6.22% | 48,311 |
| 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 |