Chonbang Co., Ltd. (KRX:000950)
South Korea flag South Korea · Delayed Price · Currency is KRW
35,700
-200 (-0.56%)
At close: Oct 2, 2025

Chonbang Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202535,800.0036,450.0035,450.0035,700.0035,700.00-0.56%1,839
Oct 1, 202536,100.0036,500.0035,400.0035,900.0035,900.00-1.64%1,580
Sep 30, 202538,000.0038,000.0036,200.0036,500.0036,500.00-3.44%1,820
Sep 29, 202538,000.0038,750.0037,700.0037,800.0037,800.00-1,287
Sep 26, 202537,800.0038,250.0037,400.0037,800.0037,800.00-0.53%1,436
Sep 25, 202538,100.0038,100.0037,500.0038,000.0038,000.00-0.26%751
Sep 24, 202538,700.0038,700.0037,400.0038,100.0038,100.00-1.55%1,773
Sep 23, 202539,400.0039,400.0037,750.0038,700.0038,700.00-2.03%2,177
Sep 22, 202540,100.0040,100.0038,500.0039,500.0039,500.00-0.63%2,183
Sep 19, 202539,450.0040,000.0039,100.0039,750.0039,750.001.40%4,195
Sep 18, 202538,250.0039,950.0037,800.0039,200.0039,200.003.70%3,882
Sep 17, 202535,600.0037,900.0034,700.0037,800.0037,800.006.18%4,329
Sep 16, 202534,350.0035,650.0034,100.0035,600.0035,600.004.09%2,159
Sep 15, 202533,150.0034,250.0033,150.0034,200.0034,200.003.17%1,990
Sep 12, 202533,150.0033,550.0032,950.0033,150.0033,150.00-0.75%1,437
Sep 11, 202533,650.0033,650.0032,600.0033,400.0033,400.001.21%1,538
Sep 10, 202533,600.0033,600.0033,000.0033,000.0033,000.00-0.90%1,034
Sep 9, 202532,700.0033,500.0032,650.0033,300.0033,300.001.22%1,641
Sep 8, 202532,350.0033,250.0032,300.0032,900.0032,900.000.92%564
Sep 5, 202532,500.0033,250.0032,100.0032,600.0032,600.00-0.15%1,435
Sep 4, 202532,600.0033,450.0032,600.0032,650.0032,650.00-1.06%352
Sep 3, 202533,000.0033,300.0032,700.0033,000.0033,000.000.15%599
Sep 2, 202531,650.0033,400.0031,650.0032,950.0032,950.002.97%2,448
Sep 1, 202533,200.0033,200.0031,700.0032,000.0032,000.00-2.29%1,421
Aug 29, 202532,850.0032,950.0032,000.0032,750.0032,750.001.24%626
Aug 28, 202531,350.0032,750.0031,100.0032,350.0032,350.004.35%1,985
Aug 27, 202530,850.0032,850.0030,850.0031,000.0031,000.000.49%611
Aug 26, 202531,350.0031,400.0030,200.0030,850.0030,850.00-1.59%1,006
Aug 25, 202531,950.0031,950.0030,800.0031,350.0031,350.002.12%636
Aug 22, 202530,750.0032,000.0030,500.0030,700.0030,700.002.16%1,937
Aug 21, 202529,850.0030,700.0029,850.0030,050.0030,050.000.67%920
Aug 20, 202530,400.0031,500.0029,350.0029,850.0029,850.00-2.29%3,980
Aug 19, 202531,200.0031,250.0030,100.0030,550.0030,550.00-3.02%4,245
Aug 18, 202532,250.0032,250.0031,000.0031,500.0031,500.00-0.16%2,496
Aug 14, 202532,450.0032,600.0031,500.0031,550.0031,550.00-0.79%3,111
Aug 13, 202532,850.0033,550.0031,200.0031,800.0031,800.00-3.20%3,235
Aug 12, 202532,400.0033,850.0032,400.0032,850.0032,850.001.55%1,169
Aug 11, 202533,000.0033,300.0032,200.0032,350.0032,350.00-1.97%2,231
Aug 8, 202533,000.0033,250.0032,700.0033,000.0033,000.00-0.45%1,086
Aug 7, 202533,500.0033,500.0032,350.0033,150.0033,150.000.61%1,297
Aug 6, 202533,500.0033,500.0032,200.0032,950.0032,950.001.23%2,175
Aug 5, 202532,200.0033,000.0032,000.0032,550.0032,550.001.09%1,382
Aug 4, 202532,850.0032,850.0031,850.0032,200.0032,200.00-2.28%1,414
Aug 1, 202533,850.0033,850.0031,850.0032,950.0032,950.00-3.37%4,478
Jul 31, 202533,650.0034,400.0033,350.0034,100.0034,100.000.89%1,476
Jul 30, 202534,700.0034,700.0033,500.0033,800.0033,800.00-2.73%2,126
Jul 29, 202533,900.0035,300.0033,500.0034,750.0034,750.002.21%3,315
Jul 28, 202536,550.0036,550.0034,000.0034,000.0034,000.00-5.16%10,078
Jul 25, 202535,850.0036,650.0035,250.0035,850.0035,850.00-0.69%2,443
Jul 24, 202536,400.0037,400.0035,700.0036,100.0036,100.00-0.69%4,493