Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea · Delayed Price · Currency is KRW 36,400
+2,550 (7.53%)
Aug 24, 2026, 3:30 PM KST
Chunbo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 37,150.00 | 37,950.00 | 36,700.00 | 37,150.00 | 37,150.00 | -1.33% | 22,083 |
| Aug 12, 2026 | 37,150.00 | 37,750.00 | 36,300.00 | 37,650.00 | 37,650.00 | 1.21% | 17,820 |
| Aug 11, 2026 | 36,800.00 | 37,950.00 | 36,400.00 | 37,200.00 | 37,200.00 | -0.93% | 35,857 |
| Aug 10, 2026 | 36,300.00 | 37,650.00 | 35,400.00 | 37,550.00 | 37,550.00 | 6.07% | 31,847 |
| Aug 7, 2026 | 37,700.00 | 38,600.00 | 34,100.00 | 35,400.00 | 35,400.00 | 3.06% | 58,190 |
| Aug 6, 2026 | 33,950.00 | 35,300.00 | 32,800.00 | 34,350.00 | 34,350.00 | 1.03% | 35,537 |
| Aug 5, 2026 | 33,950.00 | 34,900.00 | 33,900.00 | 34,000.00 | 34,000.00 | 1.34% | 26,003 |
| Aug 4, 2026 | 32,100.00 | 34,000.00 | 32,100.00 | 33,550.00 | 33,550.00 | 4.52% | 36,146 |
| Aug 3, 2026 | 30,850.00 | 33,000.00 | 29,550.00 | 32,100.00 | 32,100.00 | 3.05% | 29,246 |
| Jul 31, 2026 | 29,050.00 | 31,700.00 | 29,050.00 | 31,150.00 | 31,150.00 | 10.27% | 29,496 |
| Jul 30, 2026 | 25,900.00 | 30,400.00 | 25,900.00 | 28,250.00 | 28,250.00 | -2.92% | 37,363 |
| Jul 29, 2026 | 30,900.00 | 32,450.00 | 27,500.00 | 29,100.00 | 29,100.00 | -7.32% | 60,761 |
| Jul 28, 2026 | 31,850.00 | 32,650.00 | 30,200.00 | 31,400.00 | 31,400.00 | -6.27% | 27,595 |
| Jul 27, 2026 | 34,700.00 | 34,700.00 | 32,800.00 | 33,500.00 | 33,500.00 | - | 24,462 |
| Jul 24, 2026 | 33,500.00 | 33,950.00 | 32,600.00 | 33,500.00 | 33,500.00 | -3.18% | 27,650 |
| Jul 23, 2026 | 32,000.00 | 34,650.00 | 32,000.00 | 34,600.00 | 34,600.00 | 8.98% | 23,586 |
| Jul 22, 2026 | 32,600.00 | 33,500.00 | 31,750.00 | 31,750.00 | 31,750.00 | -0.78% | 15,304 |
| Jul 21, 2026 | 31,400.00 | 33,400.00 | 31,150.00 | 32,000.00 | 32,000.00 | 0.95% | 22,039 |
| 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 |