CHOOLIP & SCIENCES Inc. (KOSDAQ:291650)
South Korea · Delayed Price · Currency is KRW 2,385.00
-85.00 (-3.44%)
At close: Nov 6, 2026
CHOOLIP & SCIENCES Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2,305.00 | 2,485.00 | 2,305.00 | 2,385.00 | 2,385.00 | -3.44% | 69,087 |
| Nov 5, 2026 | 2,545.00 | 2,620.00 | 2,400.00 | 2,470.00 | 2,470.00 | -0.60% | 79,236 |
| Nov 4, 2026 | 2,660.00 | 2,660.00 | 2,480.00 | 2,485.00 | 2,485.00 | -6.58% | 57,627 |
| Nov 3, 2026 | 2,775.00 | 2,775.00 | 2,550.00 | 2,660.00 | 2,660.00 | 0.76% | 70,198 |
| Nov 2, 2026 | 2,375.00 | 2,735.00 | 2,375.00 | 2,640.00 | 2,640.00 | 11.16% | 219,003 |
| Oct 30, 2026 | 2,295.00 | 2,475.00 | 2,225.00 | 2,375.00 | 2,375.00 | 3.26% | 33,000 |
| Oct 29, 2026 | 2,310.00 | 2,435.00 | 2,220.00 | 2,300.00 | 2,300.00 | -0.43% | 37,174 |
| Oct 28, 2026 | 2,380.00 | 2,430.00 | 2,265.00 | 2,310.00 | 2,310.00 | -3.14% | 39,155 |
| Oct 27, 2026 | 2,595.00 | 2,610.00 | 2,325.00 | 2,385.00 | 2,385.00 | -0.63% | 66,791 |
| Oct 26, 2026 | 2,615.00 | 2,620.00 | 2,400.00 | 2,400.00 | 2,400.00 | -3.61% | 41,888 |
| Oct 23, 2026 | 2,390.00 | 2,575.00 | 2,305.00 | 2,490.00 | 2,490.00 | -0.40% | 52,600 |
| Oct 22, 2026 | 2,545.00 | 2,620.00 | 2,430.00 | 2,500.00 | 2,500.00 | -1.77% | 33,874 |
| Oct 21, 2026 | 2,570.00 | 2,620.00 | 2,545.00 | 2,545.00 | 2,545.00 | -1.36% | 8,040 |
| Oct 20, 2026 | 2,560.00 | 2,675.00 | 2,520.00 | 2,580.00 | 2,580.00 | 0.78% | 27,070 |
| Oct 19, 2026 | 2,685.00 | 2,760.00 | 2,455.00 | 2,560.00 | 2,560.00 | -1.35% | 36,401 |
| Oct 16, 2026 | 2,530.00 | 2,600.00 | 2,530.00 | 2,595.00 | 2,595.00 | 0.58% | 29,728 |
| Oct 15, 2026 | 2,700.00 | 2,760.00 | 2,295.00 | 2,580.00 | 2,580.00 | -4.44% | 41,324 |
| Oct 14, 2026 | 2,765.00 | 2,830.00 | 2,525.00 | 2,700.00 | 2,700.00 | -4.76% | 51,633 |
| Oct 13, 2026 | 2,675.00 | 2,870.00 | 2,675.00 | 2,835.00 | 2,835.00 | 1.43% | 83,047 |
| Oct 12, 2026 | 2,740.00 | 2,895.00 | 2,685.00 | 2,795.00 | 2,795.00 | 1.08% | 88,592 |
| Oct 8, 2026 | 2,730.00 | 2,870.00 | 2,670.00 | 2,765.00 | 2,765.00 | 0.55% | 77,827 |
| Oct 7, 2026 | 2,510.00 | 2,875.00 | 2,510.00 | 2,750.00 | 2,750.00 | 6.59% | 146,017 |
| Oct 6, 2026 | 2,635.00 | 2,660.00 | 2,480.00 | 2,580.00 | 2,580.00 | 3.20% | 84,861 |
| Oct 2, 2026 | 2,335.00 | 2,500.00 | 2,245.00 | 2,500.00 | 2,500.00 | 10.13% | 149,975 |
| Oct 1, 2026 | 2,180.00 | 2,320.00 | 2,045.00 | 2,270.00 | 2,270.00 | 1.11% | 61,593 |
| Sep 30, 2026 | 1,881.00 | 2,340.00 | 1,881.00 | 2,245.00 | 2,245.00 | 19.35% | 220,350 |
| Sep 29, 2026 | 1,819.00 | 1,917.00 | 1,780.00 | 1,881.00 | 1,881.00 | 1.29% | 22,489 |
| Sep 28, 2026 | 1,885.00 | 1,916.00 | 1,805.00 | 1,857.00 | 1,857.00 | 0.70% | 17,388 |
| Sep 23, 2026 | 1,759.00 | 1,856.00 | 1,755.00 | 1,844.00 | 1,844.00 | 4.83% | 30,007 |
| Sep 22, 2026 | 1,824.00 | 1,824.00 | 1,715.00 | 1,759.00 | 1,759.00 | 0.06% | 21,694 |
| Sep 21, 2026 | 1,574.00 | 1,799.00 | 1,574.00 | 1,758.00 | 1,758.00 | 13.05% | 108,259 |
| Sep 18, 2026 | 1,522.00 | 1,624.00 | 1,507.00 | 1,555.00 | 1,555.00 | 2.17% | 6,191 |
| Sep 17, 2026 | 1,548.00 | 1,551.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.13% | 17,559 |
| Sep 16, 2026 | 1,630.00 | 1,630.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.87% | 9,521 |
| 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% | 20,458 |
| 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% | 7,342 |
| Sep 9, 2026 | 1,620.00 | 1,700.00 | 1,560.00 | 1,601.00 | 1,601.00 | -1.17% | 12,998 |
| Sep 8, 2026 | 1,616.00 | 1,730.00 | 1,603.00 | 1,620.00 | 1,620.00 | 0.25% | 10,191 |
| 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% | 27,276 |
| Sep 1, 2026 | 1,977.00 | 1,977.00 | 1,731.00 | 1,793.00 | 1,793.00 | 3.05% | 32,072 |
| Aug 31, 2026 | 1,756.00 | 1,800.00 | 1,740.00 | 1,740.00 | 1,740.00 | -0.57% | 13,486 |
| Aug 28, 2026 | 1,889.00 | 1,889.00 | 1,702.00 | 1,750.00 | 1,750.00 | -7.36% | 35,910 |
| 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% | 43,781 |
| Aug 25, 2026 | 1,861.00 | 1,984.00 | 1,840.00 | 1,938.00 | 1,938.00 | -1.52% | 31,367 |