Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 11,200
-300 (-2.61%)
Last updated: Oct 31, 2025, 2:47 PM KST
Chobi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10,800.00 | 11,050.00 | 10,660.00 | 10,870.00 | 10,870.00 | 0.65% | 22,703 |
| Nov 3, 2025 | 11,200.00 | 11,290.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.57% | 43,298 |
| Oct 31, 2025 | 11,500.00 | 11,590.00 | 11,170.00 | 11,200.00 | 11,200.00 | -2.61% | 35,693 |
| Oct 30, 2025 | 11,950.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | -3.85% | 66,328 |
| Oct 29, 2025 | 12,540.00 | 12,540.00 | 11,800.00 | 11,960.00 | 11,960.00 | -4.70% | 78,036 |
| Oct 28, 2025 | 12,420.00 | 12,560.00 | 12,290.00 | 12,550.00 | 12,550.00 | 1.13% | 30,279 |
| Oct 27, 2025 | 12,360.00 | 12,640.00 | 12,360.00 | 12,410.00 | 12,410.00 | 1.22% | 38,842 |
| Oct 24, 2025 | 12,270.00 | 12,360.00 | 12,010.00 | 12,260.00 | 12,260.00 | -0.16% | 24,402 |
| Oct 23, 2025 | 12,230.00 | 12,430.00 | 12,120.00 | 12,280.00 | 12,280.00 | -0.08% | 17,053 |
| Oct 22, 2025 | 12,400.00 | 12,400.00 | 12,010.00 | 12,290.00 | 12,290.00 | -0.89% | 21,277 |
| Oct 21, 2025 | 12,290.00 | 12,590.00 | 12,200.00 | 12,400.00 | 12,400.00 | 1.14% | 50,309 |
| Oct 20, 2025 | 11,970.00 | 12,270.00 | 11,830.00 | 12,260.00 | 12,260.00 | 4.16% | 44,934 |
| Oct 17, 2025 | 11,960.00 | 12,050.00 | 11,280.00 | 11,770.00 | 11,770.00 | -1.59% | 24,665 |
| Oct 16, 2025 | 11,960.00 | 12,200.00 | 11,900.00 | 11,960.00 | 11,960.00 | -0.17% | 21,476 |
| Oct 15, 2025 | 11,780.00 | 12,000.00 | 11,730.00 | 11,980.00 | 11,980.00 | 1.87% | 24,114 |
| Oct 14, 2025 | 11,580.00 | 11,860.00 | 11,520.00 | 11,760.00 | 11,760.00 | 0.60% | 29,288 |
| Oct 13, 2025 | 11,510.00 | 11,690.00 | 11,440.00 | 11,690.00 | 11,690.00 | -0.34% | 38,107 |
| Oct 10, 2025 | 12,230.00 | 12,230.00 | 11,590.00 | 11,730.00 | 11,730.00 | -4.17% | 52,204 |
| Oct 2, 2025 | 12,150.00 | 12,260.00 | 11,980.00 | 12,240.00 | 12,240.00 | 0.74% | 15,291 |
| Oct 1, 2025 | 11,920.00 | 12,510.00 | 11,920.00 | 12,150.00 | 12,150.00 | 2.02% | 27,772 |
| Sep 30, 2025 | 12,150.00 | 12,250.00 | 11,890.00 | 11,910.00 | 11,910.00 | -1.98% | 10,183 |
| Sep 29, 2025 | 11,940.00 | 12,170.00 | 11,740.00 | 12,150.00 | 12,150.00 | 1.67% | 15,291 |
| Sep 26, 2025 | 12,170.00 | 12,200.00 | 11,860.00 | 11,950.00 | 11,950.00 | -2.05% | 34,449 |
| Sep 25, 2025 | 12,220.00 | 12,290.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.16% | 15,198 |
| Sep 24, 2025 | 12,450.00 | 12,450.00 | 12,150.00 | 12,220.00 | 12,220.00 | -2.24% | 23,113 |
| Sep 23, 2025 | 12,120.00 | 12,550.00 | 12,120.00 | 12,500.00 | 12,500.00 | 3.14% | 48,453 |
| Sep 22, 2025 | 12,050.00 | 12,260.00 | 12,050.00 | 12,120.00 | 12,120.00 | 0.58% | 29,257 |
| Sep 19, 2025 | 12,110.00 | 12,130.00 | 11,750.00 | 12,050.00 | 12,050.00 | -0.66% | 15,546 |
| Sep 18, 2025 | 12,100.00 | 12,150.00 | 12,050.00 | 12,130.00 | 12,130.00 | -0.25% | 21,744 |
| Sep 17, 2025 | 12,330.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | -1.54% | 14,621 |
| Sep 16, 2025 | 12,210.00 | 12,350.00 | 12,010.00 | 12,350.00 | 12,350.00 | 0.73% | 14,994 |
| Sep 15, 2025 | 12,450.00 | 12,450.00 | 12,210.00 | 12,260.00 | 12,260.00 | -1.53% | 16,997 |
| Sep 12, 2025 | 12,460.00 | 12,460.00 | 12,330.00 | 12,450.00 | 12,450.00 | -0.08% | 22,154 |
| Sep 11, 2025 | 12,710.00 | 12,730.00 | 12,390.00 | 12,460.00 | 12,460.00 | -1.97% | 21,989 |
| Sep 10, 2025 | 12,650.00 | 12,710.00 | 12,580.00 | 12,710.00 | 12,710.00 | 0.47% | 9,902 |
| Sep 9, 2025 | 12,560.00 | 12,650.00 | 12,520.00 | 12,650.00 | 12,650.00 | 0.72% | 10,137 |
| Sep 8, 2025 | 12,660.00 | 12,690.00 | 12,510.00 | 12,560.00 | 12,560.00 | -0.79% | 7,904 |
| Sep 5, 2025 | 12,760.00 | 12,850.00 | 12,610.00 | 12,660.00 | 12,660.00 | -1.09% | 10,273 |
| Sep 4, 2025 | 13,070.00 | 13,070.00 | 12,680.00 | 12,800.00 | 12,800.00 | -0.16% | 15,731 |
| Sep 3, 2025 | 12,550.00 | 13,540.00 | 12,400.00 | 12,820.00 | 12,820.00 | 2.23% | 69,033 |
| Sep 2, 2025 | 12,480.00 | 12,600.00 | 12,445.00 | 12,540.00 | 12,540.00 | 0.48% | 6,983 |
| Sep 1, 2025 | 12,880.00 | 12,880.00 | 12,480.00 | 12,480.00 | 12,480.00 | -3.11% | 24,251 |
| Aug 29, 2025 | 13,000.00 | 13,090.00 | 12,850.00 | 12,880.00 | 12,880.00 | -0.69% | 13,230 |
| Aug 28, 2025 | 13,000.00 | 13,190.00 | 12,850.00 | 12,970.00 | 12,970.00 | -0.69% | 12,703 |
| Aug 27, 2025 | 12,900.00 | 13,090.00 | 12,900.00 | 13,060.00 | 13,060.00 | 0.46% | 18,815 |
| Aug 26, 2025 | 13,600.00 | 13,720.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 38,992 |
| Aug 25, 2025 | 13,260.00 | 13,340.00 | 13,060.00 | 13,200.00 | 13,200.00 | -0.08% | 16,118 |
| Aug 22, 2025 | 13,440.00 | 13,440.00 | 13,180.00 | 13,210.00 | 13,210.00 | 0.46% | 11,120 |
| Aug 21, 2025 | 13,150.00 | 13,450.00 | 12,910.00 | 13,150.00 | 13,150.00 | 1.15% | 27,849 |
| Aug 20, 2025 | 13,100.00 | 13,310.00 | 12,790.00 | 13,000.00 | 13,000.00 | -2.40% | 39,483 |