Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 15,940
-590 (-3.57%)
Mar 20, 2026, 12:30 PM KST
Chobi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 17,550.00 | 19,000.00 | 16,500.00 | 16,530.00 | 16,530.00 | 3.38% | 1,371,096 |
| Mar 18, 2026 | 16,380.00 | 16,520.00 | 15,880.00 | 15,990.00 | 15,990.00 | -6.82% | 370,198 |
| Mar 17, 2026 | 16,590.00 | 17,160.00 | 15,870.00 | 17,160.00 | 17,160.00 | -1.66% | 756,972 |
| Mar 16, 2026 | 17,700.00 | 19,730.00 | 17,210.00 | 17,450.00 | 17,450.00 | 1.10% | 2,503,868 |
| Mar 13, 2026 | 18,160.00 | 20,950.00 | 17,140.00 | 17,260.00 | 17,260.00 | 6.94% | 4,310,470 |
| Mar 12, 2026 | 15,260.00 | 17,600.00 | 14,710.00 | 16,140.00 | 16,140.00 | 11.31% | 3,672,035 |
| Mar 11, 2026 | 14,910.00 | 15,340.00 | 14,440.00 | 14,500.00 | 14,500.00 | -5.04% | 420,419 |
| Mar 10, 2026 | 15,100.00 | 16,450.00 | 14,910.00 | 15,270.00 | 15,270.00 | -6.49% | 836,321 |
| Mar 9, 2026 | 16,810.00 | 18,960.00 | 15,410.00 | 16,330.00 | 16,330.00 | 11.93% | 2,458,063 |
| Mar 6, 2026 | 14,180.00 | 14,710.00 | 13,600.00 | 14,590.00 | 14,590.00 | 2.67% | 93,713 |
| Mar 5, 2026 | 13,000.00 | 14,290.00 | 13,000.00 | 14,210.00 | 14,210.00 | 13.32% | 117,512 |
| Mar 4, 2026 | 14,920.00 | 14,920.00 | 12,540.00 | 12,540.00 | 12,540.00 | -13.81% | 201,488 |
| Mar 3, 2026 | 14,610.00 | 16,070.00 | 13,610.00 | 14,550.00 | 14,550.00 | -0.27% | 719,917 |
| Feb 27, 2026 | 14,250.00 | 15,040.00 | 14,200.00 | 14,590.00 | 14,590.00 | 5.04% | 216,269 |
| Feb 26, 2026 | 14,550.00 | 14,550.00 | 13,620.00 | 13,890.00 | 13,890.00 | -4.86% | 185,521 |
| Feb 25, 2026 | 15,070.00 | 15,110.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.93% | 103,644 |
| Feb 24, 2026 | 15,160.00 | 15,300.00 | 14,930.00 | 15,040.00 | 15,040.00 | -1.25% | 126,811 |
| Feb 23, 2026 | 15,320.00 | 16,000.00 | 15,050.00 | 15,230.00 | 15,230.00 | 2.35% | 302,449 |
| Feb 20, 2026 | 15,070.00 | 15,150.00 | 14,740.00 | 14,880.00 | 14,880.00 | -1.72% | 179,679 |
| Feb 19, 2026 | 15,460.00 | 16,400.00 | 14,600.00 | 15,140.00 | 15,140.00 | 0.33% | 655,283 |
| Feb 13, 2026 | 14,970.00 | 16,260.00 | 14,820.00 | 15,090.00 | 15,090.00 | 4.00% | 910,907 |
| Feb 12, 2026 | 14,940.00 | 15,360.00 | 14,300.00 | 14,510.00 | 14,510.00 | -2.88% | 302,437 |
| Feb 11, 2026 | 14,440.00 | 16,230.00 | 14,190.00 | 14,940.00 | 14,940.00 | 6.33% | 1,829,066 |
| Feb 10, 2026 | 14,570.00 | 15,340.00 | 14,040.00 | 14,050.00 | 14,050.00 | -4.55% | 728,578 |
| Feb 9, 2026 | 12,770.00 | 17,240.00 | 12,300.00 | 14,720.00 | 14,720.00 | 9.77% | 4,778,266 |
| Feb 6, 2026 | 10,770.00 | 14,100.00 | 10,470.00 | 13,410.00 | 13,410.00 | 23.14% | 3,221,211 |
| Feb 5, 2026 | 10,900.00 | 10,920.00 | 10,760.00 | 10,890.00 | 10,890.00 | -0.27% | 16,409 |
| Feb 4, 2026 | 10,700.00 | 10,950.00 | 10,600.00 | 10,920.00 | 10,920.00 | 1.39% | 39,800 |
| Feb 3, 2026 | 10,810.00 | 10,810.00 | 10,650.00 | 10,770.00 | 10,770.00 | 0.37% | 31,571 |
| Feb 2, 2026 | 11,030.00 | 11,030.00 | 10,590.00 | 10,730.00 | 10,730.00 | -2.72% | 36,664 |
| Jan 30, 2026 | 11,170.00 | 11,200.00 | 10,830.00 | 11,030.00 | 11,030.00 | -1.52% | 67,106 |
| Jan 29, 2026 | 11,210.00 | 11,250.00 | 10,980.00 | 11,200.00 | 11,200.00 | -0.09% | 21,848 |
| Jan 28, 2026 | 11,340.00 | 11,410.00 | 11,210.00 | 11,210.00 | 11,210.00 | -1.06% | 15,849 |
| Jan 27, 2026 | 11,410.00 | 11,410.00 | 11,260.00 | 11,330.00 | 11,330.00 | -0.70% | 7,579 |
| Jan 26, 2026 | 11,200.00 | 11,410.00 | 11,100.00 | 11,410.00 | 11,410.00 | 3.45% | 18,105 |
| Jan 23, 2026 | 10,910.00 | 11,140.00 | 10,910.00 | 11,030.00 | 11,030.00 | 0.36% | 11,819 |
| Jan 22, 2026 | 11,070.00 | 11,080.00 | 10,910.00 | 10,990.00 | 10,990.00 | -0.72% | 18,244 |
| Jan 21, 2026 | 11,080.00 | 11,110.00 | 10,910.00 | 11,070.00 | 11,070.00 | -0.09% | 24,657 |
| Jan 20, 2026 | 11,020.00 | 11,080.00 | 10,930.00 | 11,080.00 | 11,080.00 | 0.54% | 9,289 |
| Jan 19, 2026 | 10,960.00 | 11,050.00 | 10,940.00 | 11,020.00 | 11,020.00 | -0.18% | 15,828 |
| Jan 16, 2026 | 11,050.00 | 11,050.00 | 10,890.00 | 11,040.00 | 11,040.00 | -0.09% | 19,180 |
| Jan 15, 2026 | 11,050.00 | 11,080.00 | 10,960.00 | 11,050.00 | 11,050.00 | - | 8,746 |
| Jan 14, 2026 | 11,080.00 | 11,080.00 | 10,970.00 | 11,050.00 | 11,050.00 | -0.27% | 8,967 |
| Jan 13, 2026 | 11,150.00 | 11,150.00 | 11,000.00 | 11,080.00 | 11,080.00 | - | 5,083 |
| Jan 12, 2026 | 10,980.00 | 11,110.00 | 10,940.00 | 11,080.00 | 11,080.00 | 0.91% | 10,471 |
| Jan 9, 2026 | 11,120.00 | 11,120.00 | 10,970.00 | 10,980.00 | 10,980.00 | -0.27% | 7,554 |
| Jan 8, 2026 | 11,180.00 | 11,180.00 | 10,930.00 | 11,010.00 | 11,010.00 | -1.52% | 14,718 |
| Jan 7, 2026 | 11,420.00 | 11,420.00 | 11,100.00 | 11,180.00 | 11,180.00 | -2.10% | 16,565 |
| Jan 6, 2026 | 11,480.00 | 11,500.00 | 11,380.00 | 11,420.00 | 11,420.00 | -0.52% | 7,735 |
| Jan 5, 2026 | 11,770.00 | 11,770.00 | 11,470.00 | 11,480.00 | 11,480.00 | -2.46% | 17,131 |