Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 32,600
-50 (-0.15%)
At close: Oct 30, 2025
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 32,950.00 | 32,950.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.46% | 1,805 |
| Oct 28, 2025 | 32,600.00 | 33,150.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.31% | 3,525 |
| Oct 27, 2025 | 32,500.00 | 33,250.00 | 32,150.00 | 32,600.00 | 32,600.00 | 0.62% | 5,543 |
| Oct 24, 2025 | 33,500.00 | 43,150.00 | 31,900.00 | 32,400.00 | 32,400.00 | -2.41% | 138,024 |
| Oct 23, 2025 | 35,000.00 | 35,000.00 | 32,900.00 | 33,200.00 | 33,200.00 | -3.35% | 922 |
| Oct 22, 2025 | 33,650.00 | 34,400.00 | 33,600.00 | 34,350.00 | 34,350.00 | 2.08% | 461 |
| Oct 21, 2025 | 36,400.00 | 36,400.00 | 33,350.00 | 33,650.00 | 33,650.00 | -3.17% | 2,670 |
| Oct 20, 2025 | 36,500.00 | 36,500.00 | 34,500.00 | 34,750.00 | 34,750.00 | -1.70% | 1,082 |
| Oct 17, 2025 | 36,500.00 | 36,550.00 | 34,800.00 | 35,350.00 | 35,350.00 | -2.88% | 1,285 |
| Oct 16, 2025 | 35,400.00 | 36,600.00 | 35,400.00 | 36,400.00 | 36,400.00 | 2.82% | 776 |
| Oct 15, 2025 | 34,300.00 | 36,300.00 | 34,300.00 | 35,400.00 | 35,400.00 | 3.21% | 974 |
| Oct 14, 2025 | 34,650.00 | 35,200.00 | 34,300.00 | 34,300.00 | 34,300.00 | -1.01% | 930 |
| Oct 13, 2025 | 35,600.00 | 36,550.00 | 34,550.00 | 34,650.00 | 34,650.00 | -2.12% | 806 |
| Oct 10, 2025 | 36,800.00 | 36,800.00 | 34,700.00 | 35,400.00 | 35,400.00 | -0.84% | 1,261 |
| Oct 2, 2025 | 35,800.00 | 36,450.00 | 35,450.00 | 35,700.00 | 35,700.00 | -0.56% | 1,839 |
| Oct 1, 2025 | 36,100.00 | 36,500.00 | 35,400.00 | 35,900.00 | 35,900.00 | -1.64% | 1,580 |
| Sep 30, 2025 | 38,000.00 | 38,000.00 | 36,200.00 | 36,500.00 | 36,500.00 | -3.44% | 1,820 |
| Sep 29, 2025 | 38,000.00 | 38,750.00 | 37,700.00 | 37,800.00 | 37,800.00 | - | 1,287 |
| Sep 26, 2025 | 37,800.00 | 38,250.00 | 37,400.00 | 37,800.00 | 37,800.00 | -0.53% | 1,436 |
| Sep 25, 2025 | 38,100.00 | 38,100.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.26% | 751 |
| Sep 24, 2025 | 38,700.00 | 38,700.00 | 37,400.00 | 38,100.00 | 38,100.00 | -1.55% | 1,773 |
| Sep 23, 2025 | 39,400.00 | 39,400.00 | 37,750.00 | 38,700.00 | 38,700.00 | -2.03% | 2,177 |
| Sep 22, 2025 | 40,100.00 | 40,100.00 | 38,500.00 | 39,500.00 | 39,500.00 | -0.63% | 2,183 |
| Sep 19, 2025 | 39,450.00 | 40,000.00 | 39,100.00 | 39,750.00 | 39,750.00 | 1.40% | 4,195 |
| Sep 18, 2025 | 38,250.00 | 39,950.00 | 37,800.00 | 39,200.00 | 39,200.00 | 3.70% | 3,882 |
| Sep 17, 2025 | 35,600.00 | 37,900.00 | 34,700.00 | 37,800.00 | 37,800.00 | 6.18% | 4,329 |
| Sep 16, 2025 | 34,350.00 | 35,650.00 | 34,100.00 | 35,600.00 | 35,600.00 | 4.09% | 2,159 |
| Sep 15, 2025 | 33,150.00 | 34,250.00 | 33,150.00 | 34,200.00 | 34,200.00 | 3.17% | 1,990 |
| Sep 12, 2025 | 33,150.00 | 33,550.00 | 32,950.00 | 33,150.00 | 33,150.00 | -0.75% | 1,437 |
| Sep 11, 2025 | 33,650.00 | 33,650.00 | 32,600.00 | 33,400.00 | 33,400.00 | 1.21% | 1,538 |
| Sep 10, 2025 | 33,600.00 | 33,600.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.90% | 1,034 |
| Sep 9, 2025 | 32,700.00 | 33,500.00 | 32,650.00 | 33,300.00 | 33,300.00 | 1.22% | 1,641 |
| Sep 8, 2025 | 32,350.00 | 33,250.00 | 32,300.00 | 32,900.00 | 32,900.00 | 0.92% | 564 |
| Sep 5, 2025 | 32,500.00 | 33,250.00 | 32,100.00 | 32,600.00 | 32,600.00 | -0.15% | 1,435 |
| Sep 4, 2025 | 32,600.00 | 33,450.00 | 32,600.00 | 32,650.00 | 32,650.00 | -1.06% | 352 |
| Sep 3, 2025 | 33,000.00 | 33,300.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.15% | 599 |
| Sep 2, 2025 | 31,650.00 | 33,400.00 | 31,650.00 | 32,950.00 | 32,950.00 | 2.97% | 2,448 |
| Sep 1, 2025 | 33,200.00 | 33,200.00 | 31,700.00 | 32,000.00 | 32,000.00 | -2.29% | 1,421 |
| Aug 29, 2025 | 32,850.00 | 32,950.00 | 32,000.00 | 32,750.00 | 32,750.00 | 1.24% | 626 |
| Aug 28, 2025 | 31,350.00 | 32,750.00 | 31,100.00 | 32,350.00 | 32,350.00 | 4.35% | 1,985 |
| Aug 27, 2025 | 30,850.00 | 32,850.00 | 30,850.00 | 31,000.00 | 31,000.00 | 0.49% | 611 |
| Aug 26, 2025 | 31,350.00 | 31,400.00 | 30,200.00 | 30,850.00 | 30,850.00 | -1.59% | 1,006 |
| Aug 25, 2025 | 31,950.00 | 31,950.00 | 30,800.00 | 31,350.00 | 31,350.00 | 2.12% | 636 |
| Aug 22, 2025 | 30,750.00 | 32,000.00 | 30,500.00 | 30,700.00 | 30,700.00 | 2.16% | 1,937 |
| Aug 21, 2025 | 29,850.00 | 30,700.00 | 29,850.00 | 30,050.00 | 30,050.00 | 0.67% | 920 |
| Aug 20, 2025 | 30,400.00 | 31,500.00 | 29,350.00 | 29,850.00 | 29,850.00 | -2.29% | 3,980 |
| Aug 19, 2025 | 31,200.00 | 31,250.00 | 30,100.00 | 30,550.00 | 30,550.00 | -3.02% | 4,245 |
| Aug 18, 2025 | 32,250.00 | 32,250.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.16% | 2,496 |
| Aug 14, 2025 | 32,450.00 | 32,600.00 | 31,500.00 | 31,550.00 | 31,550.00 | -0.79% | 3,111 |
| Aug 13, 2025 | 32,850.00 | 33,550.00 | 31,200.00 | 31,800.00 | 31,800.00 | -3.20% | 3,235 |