Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 36,700
+350 (0.96%)
At close: Nov 17, 2025
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 35,650.00 | 36,150.00 | 35,250.00 | 35,900.00 | 35,900.00 | -0.28% | 1,574 |
| Nov 18, 2025 | 35,750.00 | 37,300.00 | 35,100.00 | 36,000.00 | 36,000.00 | -1.91% | 1,398 |
| Nov 17, 2025 | 36,500.00 | 36,800.00 | 35,400.00 | 36,700.00 | 36,700.00 | 0.96% | 1,392 |
| Nov 14, 2025 | 36,700.00 | 37,650.00 | 36,100.00 | 36,350.00 | 36,350.00 | -1.76% | 1,453 |
| Nov 13, 2025 | 35,000.00 | 37,400.00 | 34,750.00 | 37,000.00 | 37,000.00 | 4.52% | 3,900 |
| Nov 12, 2025 | 34,300.00 | 35,600.00 | 34,250.00 | 35,400.00 | 35,400.00 | 3.21% | 4,575 |
| Nov 11, 2025 | 35,150.00 | 35,250.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.86% | 1,945 |
| Nov 10, 2025 | 33,850.00 | 35,550.00 | 33,850.00 | 34,950.00 | 34,950.00 | 2.64% | 2,409 |
| Nov 7, 2025 | 33,550.00 | 34,150.00 | 33,250.00 | 34,050.00 | 34,050.00 | -0.44% | 1,221 |
| Nov 6, 2025 | 32,800.00 | 34,450.00 | 32,800.00 | 34,200.00 | 34,200.00 | 4.27% | 1,624 |
| Nov 5, 2025 | 34,250.00 | 34,250.00 | 32,700.00 | 32,800.00 | 32,800.00 | -2.09% | 968 |
| Nov 4, 2025 | 33,550.00 | 33,950.00 | 32,250.00 | 33,500.00 | 33,500.00 | -0.15% | 2,364 |
| Nov 3, 2025 | 32,950.00 | 33,900.00 | 32,850.00 | 33,550.00 | 33,550.00 | 0.60% | 2,387 |
| Oct 31, 2025 | 32,600.00 | 33,900.00 | 32,550.00 | 33,350.00 | 33,350.00 | 2.30% | 2,622 |
| Oct 30, 2025 | 32,650.00 | 33,150.00 | 32,550.00 | 32,600.00 | 32,600.00 | -0.15% | 2,463 |
| Oct 29, 2025 | 32,950.00 | 32,950.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.46% | 1,765 |
| Oct 28, 2025 | 32,600.00 | 33,150.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.31% | 3,493 |
| Oct 27, 2025 | 32,500.00 | 33,250.00 | 32,150.00 | 32,600.00 | 32,600.00 | 0.62% | 5,457 |
| 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% | 401 |
| 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% | 1,260 |
| 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% | 1,219 |
| 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 | - | 1,271 |
| Sep 26, 2025 | 37,800.00 | 38,250.00 | 37,400.00 | 37,800.00 | 37,800.00 | -0.53% | 1,388 |
| Sep 25, 2025 | 38,100.00 | 38,100.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.26% | 732 |
| Sep 24, 2025 | 38,700.00 | 38,700.00 | 37,400.00 | 38,100.00 | 38,100.00 | -1.55% | 1,750 |
| Sep 23, 2025 | 39,400.00 | 39,400.00 | 37,750.00 | 38,700.00 | 38,700.00 | -2.03% | 2,166 |
| Sep 22, 2025 | 40,100.00 | 40,100.00 | 38,500.00 | 39,500.00 | 39,500.00 | -0.63% | 2,182 |
| 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% | 1,974 |
| 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% | 1,533 |
| 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% | 1,311 |
| Sep 8, 2025 | 32,350.00 | 33,250.00 | 32,300.00 | 32,900.00 | 32,900.00 | 0.92% | 562 |
| Sep 5, 2025 | 32,500.00 | 33,250.00 | 32,100.00 | 32,600.00 | 32,600.00 | -0.15% | 1,404 |
| Sep 4, 2025 | 32,600.00 | 33,450.00 | 32,600.00 | 32,650.00 | 32,650.00 | -1.06% | 352 |