CHOOLIP & SCIENCES Inc. (KOSDAQ:291650)
South Korea · Delayed Price · Currency is KRW 1,844.00
+85.00 (4.83%)
At close: Sep 23, 2026
CHOOLIP & SCIENCES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,759.00 | 1,856.00 | 1,755.00 | 1,844.00 | 1,844.00 | 4.83% | 23,894 |
| Sep 22, 2026 | 1,824.00 | 1,824.00 | 1,715.00 | 1,759.00 | 1,759.00 | 0.06% | 21,573 |
| Sep 21, 2026 | 1,574.00 | 1,799.00 | 1,574.00 | 1,758.00 | 1,758.00 | 13.05% | 100,096 |
| Sep 18, 2026 | 1,522.00 | 1,624.00 | 1,507.00 | 1,555.00 | 1,555.00 | 2.17% | 6,158 |
| Sep 17, 2026 | 1,548.00 | 1,551.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.13% | 17,052 |
| Sep 16, 2026 | 1,630.00 | 1,630.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.87% | 8,009 |
| Sep 15, 2026 | 1,630.00 | 1,630.00 | 1,517.00 | 1,549.00 | 1,549.00 | -0.77% | 11,688 |
| Sep 14, 2026 | 1,587.00 | 1,680.00 | 1,528.00 | 1,561.00 | 1,561.00 | -1.64% | 19,032 |
| Sep 11, 2026 | 1,590.00 | 1,630.00 | 1,550.00 | 1,587.00 | 1,587.00 | -0.31% | 26,304 |
| Sep 10, 2026 | 1,601.00 | 1,614.00 | 1,590.00 | 1,592.00 | 1,592.00 | -0.56% | 7,313 |
| Sep 9, 2026 | 1,620.00 | 1,700.00 | 1,560.00 | 1,601.00 | 1,601.00 | -1.17% | 12,898 |
| Sep 8, 2026 | 1,616.00 | 1,730.00 | 1,603.00 | 1,620.00 | 1,620.00 | 0.25% | 10,190 |
| Sep 7, 2026 | 1,655.00 | 1,705.00 | 1,600.00 | 1,616.00 | 1,616.00 | -2.36% | 15,817 |
| Sep 4, 2026 | 1,683.00 | 1,799.00 | 1,631.00 | 1,655.00 | 1,655.00 | -1.66% | 12,091 |
| Sep 3, 2026 | 1,755.00 | 1,800.00 | 1,649.00 | 1,683.00 | 1,683.00 | -4.10% | 14,648 |
| Sep 2, 2026 | 1,772.00 | 1,849.00 | 1,678.00 | 1,755.00 | 1,755.00 | -2.12% | 27,274 |
| Sep 1, 2026 | 1,977.00 | 1,977.00 | 1,731.00 | 1,793.00 | 1,793.00 | 3.05% | 31,558 |
| Aug 31, 2026 | 1,756.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.57% | 11,785 |
| Aug 28, 2026 | 1,889.00 | 1,889.00 | 1,702.00 | 1,750.00 | 1,750.00 | -7.36% | 35,659 |
| Aug 27, 2026 | 1,865.00 | 1,976.00 | 1,825.00 | 1,889.00 | 1,889.00 | 0.43% | 17,318 |
| Aug 26, 2026 | 2,000.00 | 2,020.00 | 1,877.00 | 1,881.00 | 1,881.00 | -2.94% | 43,661 |
| Aug 25, 2026 | 1,861.00 | 1,984.00 | 1,840.00 | 1,938.00 | 1,938.00 | -1.52% | 31,367 |
| Aug 24, 2026 | 1,901.00 | 1,999.00 | 1,745.00 | 1,968.00 | 1,968.00 | -0.61% | 57,387 |
| Aug 21, 2026 | 1,915.00 | 2,040.00 | 1,851.00 | 1,980.00 | 1,980.00 | -0.50% | 65,536 |
| Aug 20, 2026 | 1,764.00 | 2,000.00 | 1,757.00 | 1,990.00 | 1,990.00 | 8.27% | 65,252 |
| Aug 19, 2026 | 1,696.00 | 1,839.00 | 1,590.00 | 1,838.00 | 1,838.00 | 9.73% | 42,685 |
| Aug 18, 2026 | 1,676.00 | 1,733.00 | 1,640.00 | 1,675.00 | 1,675.00 | -0.06% | 30,257 |
| Aug 14, 2026 | 1,726.00 | 1,800.00 | 1,625.00 | 1,676.00 | 1,676.00 | -2.33% | 30,462 |
| Aug 13, 2026 | 1,755.00 | 1,870.00 | 1,700.00 | 1,716.00 | 1,716.00 | -1.89% | 24,982 |
| Aug 12, 2026 | 2,130.00 | 2,130.00 | 1,722.00 | 1,749.00 | 1,749.00 | -63.18% | 75,639 |
| Jul 21, 2026 | 4,385.00 | 4,750.00 | 4,175.00 | 4,750.00 | 4,750.00 | 11.50% | 45,224 |
| Jul 20, 2026 | 4,250.00 | 4,720.00 | 4,100.00 | 4,260.00 | 4,260.00 | -9.46% | 21,156 |
| Jul 16, 2026 | 5,005.00 | 5,225.00 | 4,505.00 | 4,705.00 | 4,705.00 | -5.33% | 8,415 |
| Jul 15, 2026 | 4,825.00 | 5,245.00 | 4,755.00 | 4,970.00 | 4,970.00 | 3.11% | 9,245 |
| Jul 14, 2026 | 4,565.00 | 5,370.00 | 4,565.00 | 4,820.00 | 4,820.00 | 6.64% | 60,483 |
| Jul 13, 2026 | 5,500.00 | 5,575.00 | 4,520.00 | 4,520.00 | 4,520.00 | -18.49% | 19,035 |
| Jul 10, 2026 | 5,160.00 | 5,550.00 | 5,090.00 | 5,545.00 | 5,545.00 | 6.53% | 23,803 |
| Jul 9, 2026 | 5,245.00 | 5,480.00 | 5,060.00 | 5,205.00 | 5,205.00 | -0.76% | 23,728 |
| Jul 8, 2026 | 4,780.00 | 5,245.00 | 4,565.00 | 5,245.00 | 5,245.00 | 9.84% | 57,153 |
| Jul 7, 2026 | 4,100.00 | 4,965.00 | 4,100.00 | 4,775.00 | 4,775.00 | 7.30% | 56,552 |
| Jul 6, 2026 | 4,070.00 | 4,510.00 | 3,960.00 | 4,450.00 | 4,450.00 | 8.54% | 30,024 |
| Jul 3, 2026 | 4,260.00 | 4,260.00 | 3,850.00 | 4,100.00 | 4,100.00 | -3.76% | 18,288 |
| Jul 2, 2026 | 4,135.00 | 4,495.00 | 4,010.00 | 4,260.00 | 4,260.00 | 0.24% | 13,669 |
| Jul 1, 2026 | 3,985.00 | 4,355.00 | 3,765.00 | 4,250.00 | 4,250.00 | 8.97% | 41,234 |
| Jun 30, 2026 | 4,480.00 | 4,480.00 | 3,665.00 | 3,900.00 | 3,900.00 | 3.31% | 16,369 |
| Jun 29, 2026 | 3,605.00 | 3,775.00 | 3,450.00 | 3,775.00 | 3,775.00 | 4.72% | 28,591 |
| Jun 26, 2026 | 3,455.00 | 4,285.00 | 3,375.00 | 3,605.00 | 3,605.00 | 4.49% | 45,362 |
| Jun 25, 2026 | 3,725.00 | 4,090.00 | 3,390.00 | 3,450.00 | 3,450.00 | -8.24% | 40,866 |
| Jun 24, 2026 | 3,410.00 | 3,905.00 | 3,410.00 | 3,760.00 | 3,760.00 | 0.27% | 22,087 |
| Jun 23, 2026 | 3,710.00 | 4,115.00 | 3,505.00 | 3,750.00 | 3,750.00 | -8.87% | 46,431 |