Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 32,900
+300 (0.92%)
At close: Sep 8, 2025
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 32,700.00 | 33,500.00 | 32,650.00 | 33,200.00 | 33,200.00 | 0.91% | 448 |
| 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 |
| Aug 12, 2025 | 32,400.00 | 33,850.00 | 32,400.00 | 32,850.00 | 32,850.00 | 1.55% | 1,169 |
| Aug 11, 2025 | 33,000.00 | 33,300.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.97% | 2,231 |
| Aug 8, 2025 | 33,000.00 | 33,250.00 | 32,700.00 | 33,000.00 | 33,000.00 | -0.45% | 1,086 |
| Aug 7, 2025 | 33,500.00 | 33,500.00 | 32,350.00 | 33,150.00 | 33,150.00 | 0.61% | 1,297 |
| Aug 6, 2025 | 33,500.00 | 33,500.00 | 32,200.00 | 32,950.00 | 32,950.00 | 1.23% | 2,175 |
| Aug 5, 2025 | 32,200.00 | 33,000.00 | 32,000.00 | 32,550.00 | 32,550.00 | 1.09% | 1,382 |
| Aug 4, 2025 | 32,850.00 | 32,850.00 | 31,850.00 | 32,200.00 | 32,200.00 | -2.28% | 1,414 |
| Aug 1, 2025 | 33,850.00 | 33,850.00 | 31,850.00 | 32,950.00 | 32,950.00 | -3.37% | 4,478 |
| Jul 31, 2025 | 33,650.00 | 34,400.00 | 33,350.00 | 34,100.00 | 34,100.00 | 0.89% | 1,476 |
| Jul 30, 2025 | 34,700.00 | 34,700.00 | 33,500.00 | 33,800.00 | 33,800.00 | -2.73% | 2,126 |
| Jul 29, 2025 | 33,900.00 | 35,300.00 | 33,500.00 | 34,750.00 | 34,750.00 | 2.21% | 3,315 |
| Jul 28, 2025 | 36,550.00 | 36,550.00 | 34,000.00 | 34,000.00 | 34,000.00 | -5.16% | 10,078 |
| Jul 25, 2025 | 35,850.00 | 36,650.00 | 35,250.00 | 35,850.00 | 35,850.00 | -0.69% | 2,443 |
| Jul 24, 2025 | 36,400.00 | 37,400.00 | 35,700.00 | 36,100.00 | 36,100.00 | -0.69% | 4,493 |
| Jul 23, 2025 | 37,250.00 | 38,100.00 | 36,000.00 | 36,350.00 | 36,350.00 | -2.42% | 10,631 |
| Jul 22, 2025 | 37,850.00 | 40,200.00 | 36,550.00 | 37,250.00 | 37,250.00 | -0.27% | 9,768 |
| Jul 21, 2025 | 37,200.00 | 37,950.00 | 36,400.00 | 37,350.00 | 37,350.00 | 0.40% | 2,399 |
| Jul 18, 2025 | 40,050.00 | 40,050.00 | 36,100.00 | 37,200.00 | 37,200.00 | -5.94% | 12,460 |
| Jul 17, 2025 | 42,350.00 | 42,350.00 | 39,550.00 | 39,550.00 | 39,550.00 | -5.83% | 11,076 |
| Jul 16, 2025 | 43,950.00 | 44,050.00 | 41,050.00 | 42,000.00 | 42,000.00 | -1.29% | 4,719 |
| Jul 15, 2025 | 44,600.00 | 44,600.00 | 42,550.00 | 42,550.00 | 42,550.00 | -3.30% | 4,941 |
| Jul 14, 2025 | 45,400.00 | 45,850.00 | 43,800.00 | 44,000.00 | 44,000.00 | -1.12% | 7,580 |
| Jul 11, 2025 | 43,350.00 | 46,500.00 | 42,850.00 | 44,500.00 | 44,500.00 | 3.85% | 19,158 |
| Jul 10, 2025 | 44,400.00 | 44,400.00 | 41,500.00 | 42,850.00 | 42,850.00 | -4.03% | 15,382 |
| Jul 9, 2025 | 39,650.00 | 45,850.00 | 39,650.00 | 44,650.00 | 44,650.00 | 14.63% | 55,143 |
| Jul 8, 2025 | 37,050.00 | 39,100.00 | 35,600.00 | 38,950.00 | 38,950.00 | 5.13% | 9,629 |
| Jul 7, 2025 | 37,850.00 | 37,850.00 | 36,100.00 | 37,050.00 | 37,050.00 | -2.11% | 3,452 |
| Jul 4, 2025 | 39,800.00 | 39,800.00 | 37,150.00 | 37,850.00 | 37,850.00 | -4.90% | 7,675 |
| Jul 3, 2025 | 37,900.00 | 40,500.00 | 37,100.00 | 39,800.00 | 39,800.00 | 5.01% | 8,664 |
| Jul 2, 2025 | 39,700.00 | 40,150.00 | 37,400.00 | 37,900.00 | 37,900.00 | -4.17% | 9,266 |
| Jul 1, 2025 | 36,950.00 | 39,800.00 | 36,300.00 | 39,550.00 | 39,550.00 | 7.04% | 8,984 |