Chonbang Co., Ltd. (KRX:000950)
South Korea · Delayed Price · Currency is KRW 34,150
+200 (0.59%)
Apr 29, 2026, 3:30 PM KST
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 625 |
| 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% | 4,782 |
| Apr 2, 2026 | 35,600.00 | 35,600.00 | 33,300.00 | 33,700.00 | 33,700.00 | -3.85% | 2,844 |
| 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% | 1,054 |
| 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% | 339 |
| 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 |
| Mar 13, 2026 | 36,000.00 | 36,700.00 | 35,700.00 | 36,200.00 | 36,200.00 | -0.28% | 1,614 |
| Mar 12, 2026 | 37,750.00 | 37,750.00 | 36,300.00 | 36,300.00 | 36,300.00 | -3.20% | 1,354 |
| Mar 11, 2026 | 36,300.00 | 37,950.00 | 36,250.00 | 37,500.00 | 37,500.00 | 4.31% | 1,456 |
| Mar 10, 2026 | 35,550.00 | 37,500.00 | 34,700.00 | 35,950.00 | 35,950.00 | 2.13% | 1,460 |
| Mar 9, 2026 | 37,600.00 | 37,600.00 | 35,000.00 | 35,200.00 | 35,200.00 | -6.51% | 1,134 |
| Mar 6, 2026 | 36,600.00 | 38,350.00 | 36,500.00 | 37,650.00 | 37,650.00 | 2.59% | 1,017 |
| Mar 5, 2026 | 36,000.00 | 37,600.00 | 35,950.00 | 36,700.00 | 36,700.00 | 3.09% | 2,976 |
| Mar 4, 2026 | 38,900.00 | 38,900.00 | 33,750.00 | 35,600.00 | 35,600.00 | -8.48% | 4,227 |
| Mar 3, 2026 | 39,700.00 | 40,100.00 | 38,250.00 | 38,900.00 | 38,900.00 | -2.99% | 3,147 |
| Feb 27, 2026 | 40,300.00 | 41,150.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.87% | 3,571 |
| Feb 26, 2026 | 43,650.00 | 44,200.00 | 40,300.00 | 40,450.00 | 40,450.00 | -7.96% | 14,705 |
| Feb 25, 2026 | 41,900.00 | 44,800.00 | 41,500.00 | 43,950.00 | 43,950.00 | 4.89% | 8,194 |
| Feb 24, 2026 | 44,150.00 | 44,700.00 | 41,750.00 | 41,900.00 | 41,900.00 | -5.95% | 8,761 |
| Feb 23, 2026 | 44,000.00 | 45,500.00 | 42,400.00 | 44,550.00 | 44,550.00 | 6.20% | 15,179 |
| Feb 20, 2026 | 41,800.00 | 42,000.00 | 40,500.00 | 41,950.00 | 41,950.00 | 2.94% | 4,047 |
| Feb 19, 2026 | 40,250.00 | 42,250.00 | 40,250.00 | 40,750.00 | 40,750.00 | 1.75% | 3,886 |
| Feb 13, 2026 | 40,450.00 | 40,550.00 | 39,500.00 | 40,050.00 | 40,050.00 | -0.99% | 1,807 |