Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 29,200
-700 (-2.34%)
At close: Oct 8, 2026
Chonbang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 29,900.00 | 30,400.00 | 29,200.00 | 29,200.00 | 29,200.00 | -2.34% | 887 |
| Oct 7, 2026 | 30,650.00 | 30,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | -4.01% | 213 |
| Oct 6, 2026 | 29,150.00 | 31,150.00 | 29,150.00 | 31,150.00 | 31,150.00 | 5.59% | 262 |
| Oct 2, 2026 | 29,650.00 | 31,000.00 | 29,100.00 | 29,500.00 | 29,500.00 | -0.51% | 655 |
| Oct 1, 2026 | 28,500.00 | 32,150.00 | 28,500.00 | 29,650.00 | 29,650.00 | 0.51% | 812 |
| Sep 30, 2026 | 30,100.00 | 30,100.00 | 29,200.00 | 29,500.00 | 29,500.00 | -2.64% | 41 |
| Sep 29, 2026 | 29,950.00 | 30,300.00 | 29,250.00 | 30,300.00 | 30,300.00 | 1.17% | 216 |
| Sep 28, 2026 | 29,300.00 | 30,950.00 | 29,050.00 | 29,950.00 | 29,950.00 | 1.53% | 382 |
| Sep 23, 2026 | 29,700.00 | 30,050.00 | 29,400.00 | 29,500.00 | 29,500.00 | -1.50% | 567 |
| Sep 22, 2026 | 29,850.00 | 30,800.00 | 29,850.00 | 29,950.00 | 29,950.00 | -0.83% | 1,270 |
| Sep 21, 2026 | 30,650.00 | 31,000.00 | 29,650.00 | 30,200.00 | 30,200.00 | -3.05% | 719 |
| Sep 18, 2026 | 30,650.00 | 31,150.00 | 29,700.00 | 31,150.00 | 31,150.00 | 2.47% | 801 |
| Sep 17, 2026 | 30,000.00 | 30,900.00 | 30,000.00 | 30,400.00 | 30,400.00 | -1.62% | 214 |
| Sep 16, 2026 | 31,700.00 | 31,750.00 | 30,900.00 | 30,900.00 | 30,900.00 | -4.92% | 562 |
| Sep 15, 2026 | 30,850.00 | 32,500.00 | 30,300.00 | 32,500.00 | 32,500.00 | 5.35% | 730 |
| Sep 14, 2026 | 31,100.00 | 32,250.00 | 30,550.00 | 30,850.00 | 30,850.00 | -0.80% | 1,497 |
| Sep 11, 2026 | 33,300.00 | 33,300.00 | 30,500.00 | 31,100.00 | 31,100.00 | -2.81% | 847 |
| Sep 10, 2026 | 32,900.00 | 32,900.00 | 30,950.00 | 32,000.00 | 32,000.00 | 2.56% | 445 |
| Sep 9, 2026 | 30,550.00 | 33,150.00 | 30,200.00 | 31,200.00 | 31,200.00 | - | 1,141 |
| Sep 8, 2026 | 32,800.00 | 32,800.00 | 31,150.00 | 31,200.00 | 31,200.00 | -2.80% | 1,160 |
| Sep 7, 2026 | 32,650.00 | 34,700.00 | 32,100.00 | 32,100.00 | 32,100.00 | -1.83% | 1,388 |
| Sep 4, 2026 | 33,100.00 | 33,300.00 | 32,650.00 | 32,700.00 | 32,700.00 | -3.25% | 473 |
| Sep 3, 2026 | 32,150.00 | 34,150.00 | 31,950.00 | 33,800.00 | 33,800.00 | 5.13% | 1,861 |
| Sep 2, 2026 | 33,500.00 | 33,500.00 | 32,100.00 | 32,150.00 | 32,150.00 | -6.13% | 793 |
| Sep 1, 2026 | 31,950.00 | 34,300.00 | 31,900.00 | 34,250.00 | 34,250.00 | 4.10% | 492 |
| Aug 31, 2026 | 33,900.00 | 33,900.00 | 32,900.00 | 32,900.00 | 32,900.00 | -3.66% | 965 |
| Aug 28, 2026 | 32,600.00 | 34,700.00 | 32,600.00 | 34,150.00 | 34,150.00 | 1.64% | 2,188 |
| Aug 27, 2026 | 34,150.00 | 34,750.00 | 32,400.00 | 33,600.00 | 33,600.00 | -1.18% | 1,695 |
| Aug 26, 2026 | 33,050.00 | 34,500.00 | 33,000.00 | 34,000.00 | 34,000.00 | 2.10% | 1,927 |
| Aug 25, 2026 | 34,500.00 | 34,500.00 | 32,300.00 | 33,300.00 | 33,300.00 | -4.45% | 1,859 |
| Aug 24, 2026 | 35,250.00 | 35,350.00 | 31,750.00 | 34,850.00 | 34,850.00 | -1.41% | 4,426 |
| Aug 21, 2026 | 36,100.00 | 37,400.00 | 32,700.00 | 35,350.00 | 35,350.00 | - | 6,574 |
| Aug 20, 2026 | 33,200.00 | 35,450.00 | 32,100.00 | 35,350.00 | 35,350.00 | 5.68% | 12,578 |
| Aug 19, 2026 | 33,400.00 | 33,500.00 | 32,250.00 | 33,450.00 | 33,450.00 | 0.15% | 1,284 |
| Aug 18, 2026 | 31,850.00 | 33,450.00 | 30,850.00 | 33,400.00 | 33,400.00 | 4.70% | 3,597 |
| Aug 14, 2026 | 31,550.00 | 32,050.00 | 31,500.00 | 31,900.00 | 31,900.00 | - | 1,130 |
| Aug 13, 2026 | 31,350.00 | 32,200.00 | 31,200.00 | 31,900.00 | 31,900.00 | 0.95% | 1,518 |
| Aug 12, 2026 | 30,800.00 | 32,150.00 | 30,500.00 | 31,600.00 | 31,600.00 | 0.48% | 3,078 |
| Aug 11, 2026 | 30,600.00 | 31,650.00 | 30,000.00 | 31,450.00 | 31,450.00 | 2.28% | 1,777 |
| Aug 10, 2026 | 31,000.00 | 31,000.00 | 30,350.00 | 30,750.00 | 30,750.00 | -1.28% | 538 |
| Aug 7, 2026 | 31,000.00 | 31,150.00 | 30,300.00 | 31,150.00 | 31,150.00 | 0.32% | 1,230 |
| Aug 6, 2026 | 31,250.00 | 31,500.00 | 30,150.00 | 31,050.00 | 31,050.00 | -1.43% | 4,777 |
| Aug 5, 2026 | 29,550.00 | 32,050.00 | 29,550.00 | 31,500.00 | 31,500.00 | 6.60% | 10,056 |
| Aug 4, 2026 | 28,450.00 | 29,750.00 | 27,400.00 | 29,550.00 | 29,550.00 | 5.54% | 3,491 |
| Aug 3, 2026 | 28,000.00 | 28,100.00 | 27,000.00 | 28,000.00 | 28,000.00 | 2.00% | 16,867 |
| Jul 31, 2026 | 27,100.00 | 27,450.00 | 26,500.00 | 27,450.00 | 27,450.00 | 2.23% | 2,862 |
| Jul 30, 2026 | 25,450.00 | 27,200.00 | 25,200.00 | 26,850.00 | 26,850.00 | 4.68% | 1,604 |
| Jul 29, 2026 | 27,350.00 | 27,350.00 | 25,100.00 | 25,650.00 | 25,650.00 | -6.39% | 1,879 |
| Jul 28, 2026 | 26,050.00 | 27,400.00 | 25,550.00 | 27,400.00 | 27,400.00 | 2.62% | 1,251 |
| Jul 27, 2026 | 26,350.00 | 27,500.00 | 26,350.00 | 26,700.00 | 26,700.00 | 0.56% | 592 |