Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 30,400
0.00 (0.00%)
Nov 4, 2026, 3:30 PM KST
Chonbang Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 29,850.00 | 30,400.00 | 29,600.00 | 30,400.00 | 30,400.00 | - | 782 |
| Nov 3, 2026 | 30,600.00 | 30,850.00 | 29,450.00 | 30,400.00 | 30,400.00 | -0.82% | 521 |
| Nov 2, 2026 | 28,900.00 | 31,450.00 | 28,850.00 | 30,650.00 | 30,650.00 | 3.72% | 666 |
| Oct 30, 2026 | 31,150.00 | 31,350.00 | 29,450.00 | 29,550.00 | 29,550.00 | -2.15% | 1,384 |
| Oct 29, 2026 | 30,450.00 | 30,500.00 | 29,150.00 | 30,200.00 | 30,200.00 | 1.00% | 759 |
| Oct 28, 2026 | 30,650.00 | 30,650.00 | 29,900.00 | 29,900.00 | 29,900.00 | -0.50% | 837 |
| Oct 27, 2026 | 30,550.00 | 30,550.00 | 29,800.00 | 30,050.00 | 30,050.00 | -0.83% | 612 |
| Oct 26, 2026 | 29,850.00 | 31,300.00 | 29,200.00 | 30,300.00 | 30,300.00 | -0.33% | 1,386 |
| Oct 23, 2026 | 30,350.00 | 30,800.00 | 29,600.00 | 30,400.00 | 30,400.00 | -1.94% | 560 |
| Oct 22, 2026 | 31,650.00 | 31,650.00 | 30,350.00 | 31,000.00 | 31,000.00 | 0.81% | 1,217 |
| Oct 21, 2026 | 29,750.00 | 30,900.00 | 29,700.00 | 30,750.00 | 30,750.00 | 1.99% | 511 |
| Oct 20, 2026 | 29,600.00 | 30,150.00 | 29,000.00 | 30,150.00 | 30,150.00 | 0.67% | 1,877 |
| Oct 19, 2026 | 29,000.00 | 30,000.00 | 28,450.00 | 29,950.00 | 29,950.00 | 2.57% | 668 |
| Oct 16, 2026 | 27,500.00 | 29,200.00 | 26,700.00 | 29,200.00 | 29,200.00 | 5.04% | 549 |
| Oct 15, 2026 | 27,350.00 | 28,000.00 | 27,150.00 | 27,800.00 | 27,800.00 | -3.30% | 817 |
| Oct 14, 2026 | 28,600.00 | 29,250.00 | 28,600.00 | 28,750.00 | 28,750.00 | -2.54% | 521 |
| Oct 13, 2026 | 29,400.00 | 29,500.00 | 28,200.00 | 29,500.00 | 29,500.00 | 0.34% | 1,361 |
| Oct 12, 2026 | 29,200.00 | 30,050.00 | 29,000.00 | 29,400.00 | 29,400.00 | 0.68% | 1,248 |
| 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% | 234 |
| Oct 6, 2026 | 29,150.00 | 31,150.00 | 29,150.00 | 31,150.00 | 31,150.00 | 5.59% | 311 |
| Oct 2, 2026 | 29,650.00 | 31,000.00 | 29,100.00 | 29,500.00 | 29,500.00 | -0.51% | 657 |
| Oct 1, 2026 | 28,500.00 | 32,150.00 | 28,500.00 | 29,650.00 | 29,650.00 | 0.51% | 884 |
| 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 |