Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 26,350
-1,300 (-4.70%)
Jul 21, 2026, 3:30 PM KST
Chonbang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 25,650.00 | 27,650.00 | 25,450.00 | 27,650.00 | 27,650.00 | 3.95% | 1,132 |
| Jul 16, 2026 | 26,000.00 | 26,950.00 | 25,350.00 | 26,600.00 | 26,600.00 | 2.31% | 1,954 |
| Jul 15, 2026 | 25,600.00 | 26,550.00 | 25,350.00 | 26,000.00 | 26,000.00 | 0.97% | 2,564 |
| Jul 14, 2026 | 25,800.00 | 28,150.00 | 25,350.00 | 25,750.00 | 25,750.00 | -1.53% | 2,962 |
| Jul 13, 2026 | 27,800.00 | 29,850.00 | 25,650.00 | 26,150.00 | 26,150.00 | -5.94% | 4,697 |
| Jul 10, 2026 | 25,700.00 | 28,250.00 | 25,700.00 | 27,800.00 | 27,800.00 | 6.72% | 4,786 |
| Jul 9, 2026 | 26,200.00 | 27,300.00 | 25,900.00 | 26,050.00 | 26,050.00 | -3.16% | 1,721 |
| Jul 8, 2026 | 26,500.00 | 28,950.00 | 26,050.00 | 26,900.00 | 26,900.00 | 0.75% | 6,884 |
| Jul 7, 2026 | 28,300.00 | 28,450.00 | 26,600.00 | 26,700.00 | 26,700.00 | -6.32% | 2,934 |
| Jul 6, 2026 | 26,650.00 | 28,950.00 | 26,150.00 | 28,500.00 | 28,500.00 | 6.94% | 4,279 |
| Jul 3, 2026 | 27,450.00 | 27,650.00 | 25,500.00 | 26,650.00 | 26,650.00 | -3.44% | 5,479 |
| Jul 2, 2026 | 28,450.00 | 29,950.00 | 27,000.00 | 27,600.00 | 27,600.00 | -2.99% | 6,007 |
| Jul 1, 2026 | 27,000.00 | 30,050.00 | 27,000.00 | 28,450.00 | 28,450.00 | 4.40% | 10,099 |
| Jun 30, 2026 | 27,400.00 | 27,950.00 | 26,250.00 | 27,250.00 | 27,250.00 | -4.39% | 5,701 |
| Jun 29, 2026 | 27,400.00 | 29,900.00 | 25,600.00 | 28,500.00 | 28,500.00 | 6.34% | 27,224 |
| Jun 26, 2026 | 24,300.00 | 31,450.00 | 24,300.00 | 26,800.00 | 26,800.00 | 10.74% | 90,102 |
| Jun 25, 2026 | 27,500.00 | 29,600.00 | 23,750.00 | 24,200.00 | 24,200.00 | -1.83% | 8,627 |
| Jun 24, 2026 | 22,750.00 | 25,125.00 | 22,750.00 | 24,650.00 | 24,650.00 | 7.41% | 5,136 |
| Jun 23, 2026 | 23,750.00 | 24,450.00 | 22,950.00 | 22,950.00 | 22,950.00 | -7.27% | 2,316 |
| Jun 22, 2026 | 24,800.00 | 24,900.00 | 24,000.00 | 24,750.00 | 24,750.00 | -1.39% | 330 |
| Jun 19, 2026 | 26,400.00 | 26,400.00 | 24,300.00 | 25,100.00 | 25,100.00 | -4.74% | 4,747 |
| Jun 18, 2026 | 26,850.00 | 26,850.00 | 26,000.00 | 26,350.00 | 26,350.00 | -2.04% | 449 |
| Jun 17, 2026 | 26,900.00 | 26,900.00 | 26,600.00 | 26,900.00 | 26,900.00 | - | 292 |
| Jun 16, 2026 | 26,900.00 | 27,250.00 | 26,700.00 | 26,900.00 | 26,900.00 | - | 823 |
| Jun 15, 2026 | 27,600.00 | 28,050.00 | 26,900.00 | 26,900.00 | 26,900.00 | -1.10% | 1,639 |
| Jun 12, 2026 | 26,450.00 | 27,200.00 | 26,450.00 | 27,200.00 | 27,200.00 | 2.06% | 1,050 |
| Jun 11, 2026 | 25,550.00 | 26,650.00 | 25,500.00 | 26,650.00 | 26,650.00 | -0.74% | 246 |
| Jun 10, 2026 | 27,050.00 | 27,100.00 | 26,000.00 | 26,850.00 | 26,850.00 | -0.74% | 2,005 |
| Jun 9, 2026 | 26,700.00 | 27,250.00 | 26,400.00 | 27,050.00 | 27,050.00 | 2.85% | 911 |
| Jun 8, 2026 | 25,400.00 | 26,800.00 | 25,300.00 | 26,300.00 | 26,300.00 | -0.38% | 622 |
| Jun 5, 2026 | 27,200.00 | 27,200.00 | 25,950.00 | 26,400.00 | 26,400.00 | -2.58% | 408 |
| Jun 4, 2026 | 26,900.00 | 27,600.00 | 26,800.00 | 27,100.00 | 27,100.00 | - | 1,250 |
| Jun 2, 2026 | 25,450.00 | 27,650.00 | 25,450.00 | 27,100.00 | 27,100.00 | 3.24% | 1,043 |
| Jun 1, 2026 | 26,050.00 | 26,500.00 | 25,450.00 | 26,250.00 | 26,250.00 | 0.38% | 1,409 |
| May 29, 2026 | 27,500.00 | 27,500.00 | 25,750.00 | 26,150.00 | 26,150.00 | -2.24% | 820 |
| May 28, 2026 | 28,000.00 | 28,000.00 | 25,900.00 | 26,750.00 | 26,750.00 | -1.29% | 799 |
| May 27, 2026 | 28,000.00 | 28,000.00 | 26,050.00 | 27,100.00 | 27,100.00 | -1.63% | 1,699 |
| May 26, 2026 | 28,650.00 | 28,650.00 | 27,550.00 | 27,550.00 | 27,550.00 | -1.61% | 2,594 |
| May 22, 2026 | 28,150.00 | 28,350.00 | 27,450.00 | 28,000.00 | 28,000.00 | -0.36% | 507 |
| May 21, 2026 | 28,650.00 | 28,800.00 | 28,100.00 | 28,100.00 | 28,100.00 | 0.90% | 250 |
| May 20, 2026 | 29,050.00 | 29,500.00 | 27,300.00 | 27,850.00 | 27,850.00 | -2.11% | 2,492 |
| May 19, 2026 | 29,650.00 | 29,650.00 | 28,450.00 | 28,450.00 | 28,450.00 | -1.56% | 2,084 |
| May 18, 2026 | 28,400.00 | 30,000.00 | 28,050.00 | 28,900.00 | 28,900.00 | 1.76% | 1,862 |
| May 15, 2026 | 29,900.00 | 29,900.00 | 28,250.00 | 28,400.00 | 28,400.00 | -5.02% | 3,888 |
| May 14, 2026 | 29,800.00 | 30,000.00 | 29,200.00 | 29,900.00 | 29,900.00 | 1.36% | 1,027 |
| May 13, 2026 | 29,600.00 | 30,150.00 | 29,450.00 | 29,500.00 | 29,500.00 | -1.99% | 1,200 |
| May 12, 2026 | 31,000.00 | 31,150.00 | 29,550.00 | 30,100.00 | 30,100.00 | -2.11% | 3,070 |
| May 11, 2026 | 32,600.00 | 32,600.00 | 30,750.00 | 30,750.00 | 30,750.00 | -5.67% | 5,330 |
| May 8, 2026 | 32,800.00 | 33,300.00 | 32,400.00 | 32,600.00 | 32,600.00 | -0.76% | 1,010 |
| May 7, 2026 | 33,750.00 | 33,750.00 | 32,800.00 | 32,850.00 | 32,850.00 | -0.90% | 538 |