Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 27,100
-450 (-1.63%)
May 27, 2026, 3:30 PM KST
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 34,150.00 | 34,150.00 | 33,150.00 | 33,150.00 | 33,150.00 | -2.21% | 873 |
| May 4, 2026 | 34,150.00 | 34,600.00 | 33,700.00 | 33,900.00 | 33,900.00 | -0.73% | 1,801 |
| Apr 30, 2026 | 33,750.00 | 34,450.00 | 33,750.00 | 34,150.00 | 34,150.00 | - | 1,315 |
| Apr 29, 2026 | 34,550.00 | 34,550.00 | 33,850.00 | 34,150.00 | 34,150.00 | 0.59% | 241 |
| Apr 28, 2026 | 33,700.00 | 34,400.00 | 33,300.00 | 33,950.00 | 33,950.00 | 0.74% | 1,310 |
| Apr 27, 2026 | 33,700.00 | 34,600.00 | 31,950.00 | 33,700.00 | 33,700.00 | -0.74% | 2,123 |
| Apr 24, 2026 | 34,100.00 | 35,400.00 | 33,700.00 | 33,950.00 | 33,950.00 | 0.74% | 2,384 |
| Apr 23, 2026 | 34,300.00 | 34,300.00 | 33,400.00 | 33,700.00 | 33,700.00 | -0.44% | 2,245 |
| Apr 22, 2026 | 34,350.00 | 34,350.00 | 33,350.00 | 33,850.00 | 33,850.00 | - | 1,280 |
| Apr 21, 2026 | 33,500.00 | 33,900.00 | 33,250.00 | 33,850.00 | 33,850.00 | 0.15% | 2,715 |
| Apr 20, 2026 | 33,450.00 | 34,050.00 | 33,400.00 | 33,800.00 | 33,800.00 | 0.75% | 1,950 |
| Apr 17, 2026 | 35,100.00 | 35,450.00 | 33,000.00 | 33,550.00 | 33,550.00 | -4.42% | 9,765 |
| Apr 16, 2026 | 34,000.00 | 35,400.00 | 33,750.00 | 35,100.00 | 35,100.00 | 3.39% | 1,344 |
| Apr 15, 2026 | 33,300.00 | 33,950.00 | 33,150.00 | 33,950.00 | 33,950.00 | 2.26% | 1,524 |
| Apr 14, 2026 | 33,500.00 | 34,450.00 | 33,100.00 | 33,200.00 | 33,200.00 | -0.75% | 4,648 |
| Apr 13, 2026 | 33,900.00 | 34,350.00 | 33,450.00 | 33,450.00 | 33,450.00 | -1.33% | 726 |
| Apr 10, 2026 | 34,650.00 | 34,700.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.88% | 658 |
| Apr 9, 2026 | 33,950.00 | 34,900.00 | 33,600.00 | 34,200.00 | 34,200.00 | 0.74% | 655 |
| Apr 8, 2026 | 33,350.00 | 35,450.00 | 33,300.00 | 33,950.00 | 33,950.00 | 2.88% | 2,533 |
| Apr 7, 2026 | 33,400.00 | 34,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.45% | 1,391 |
| Apr 6, 2026 | 33,300.00 | 34,000.00 | 32,950.00 | 33,150.00 | 33,150.00 | -0.45% | 1,264 |
| Apr 3, 2026 | 33,700.00 | 35,600.00 | 33,300.00 | 33,300.00 | 33,300.00 | -1.19% | 4,786 |
| Apr 2, 2026 | 35,600.00 | 35,600.00 | 33,300.00 | 33,700.00 | 33,700.00 | -3.85% | 3,091 |
| Apr 1, 2026 | 33,750.00 | 37,400.00 | 33,050.00 | 35,050.00 | 35,050.00 | 4.94% | 3,428 |
| Mar 31, 2026 | 34,800.00 | 34,800.00 | 32,900.00 | 33,400.00 | 33,400.00 | -3.61% | 2,244 |
| Mar 30, 2026 | 35,700.00 | 35,700.00 | 34,250.00 | 34,650.00 | 34,650.00 | -2.94% | 544 |
| Mar 27, 2026 | 36,350.00 | 36,550.00 | 34,550.00 | 35,700.00 | 35,700.00 | -2.06% | 1,055 |
| Mar 26, 2026 | 36,350.00 | 36,750.00 | 35,800.00 | 36,450.00 | 36,450.00 | -0.82% | 1,113 |
| Mar 25, 2026 | 37,850.00 | 37,850.00 | 35,950.00 | 36,750.00 | 36,750.00 | 2.23% | 920 |
| Mar 24, 2026 | 36,200.00 | 36,600.00 | 35,550.00 | 35,950.00 | 35,950.00 | 0.14% | 799 |
| Mar 23, 2026 | 37,200.00 | 37,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | -4.52% | 2,182 |
| Mar 20, 2026 | 36,850.00 | 37,800.00 | 35,750.00 | 37,600.00 | 37,600.00 | 4.44% | 2,374 |
| Mar 19, 2026 | 36,850.00 | 36,850.00 | 35,000.00 | 36,000.00 | 36,000.00 | -0.55% | 459 |
| Mar 18, 2026 | 36,500.00 | 37,000.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.82% | 749 |
| Mar 17, 2026 | 36,650.00 | 36,700.00 | 36,000.00 | 36,500.00 | 36,500.00 | 1.53% | 366 |
| Mar 16, 2026 | 36,850.00 | 36,850.00 | 35,150.00 | 35,950.00 | 35,950.00 | -0.69% | 550 |