Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 13,820
-780 (-5.34%)
Feb 26, 2026, 9:49 AM KST
Chobi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 15,070.00 | 15,110.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.93% | 102,996 |
| Feb 24, 2026 | 15,160.00 | 15,300.00 | 14,930.00 | 15,040.00 | 15,040.00 | -1.25% | 126,285 |
| 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% | 179,042 |
| Feb 19, 2026 | 15,460.00 | 16,400.00 | 14,600.00 | 15,140.00 | 15,140.00 | 0.33% | 650,458 |
| Feb 13, 2026 | 14,970.00 | 16,260.00 | 14,820.00 | 15,090.00 | 15,090.00 | 4.00% | 906,603 |
| Feb 12, 2026 | 14,940.00 | 15,360.00 | 14,300.00 | 14,510.00 | 14,510.00 | -2.88% | 300,533 |
| 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 |
| Jan 2, 2026 | 11,780.00 | 11,870.00 | 11,730.00 | 11,770.00 | 11,770.00 | -0.08% | 20,497 |
| Dec 30, 2025 | 11,790.00 | 11,790.00 | 11,580.00 | 11,780.00 | 11,780.00 | 0.77% | 10,933 |
| Dec 29, 2025 | 11,320.00 | 11,820.00 | 11,320.00 | 11,690.00 | 11,690.00 | 3.27% | 17,315 |
| Dec 26, 2025 | 11,370.00 | 11,490.00 | 11,290.00 | 11,320.00 | 11,320.00 | -0.79% | 8,403 |
| Dec 24, 2025 | 11,360.00 | 11,490.00 | 11,330.00 | 11,410.00 | 11,410.00 | 0.44% | 4,433 |
| Dec 23, 2025 | 11,540.00 | 11,640.00 | 11,350.00 | 11,360.00 | 11,360.00 | -1.56% | 8,799 |
| Dec 22, 2025 | 11,490.00 | 11,630.00 | 11,490.00 | 11,540.00 | 11,540.00 | 0.44% | 10,474 |
| Dec 19, 2025 | 11,440.00 | 11,530.00 | 11,360.00 | 11,490.00 | 11,490.00 | 0.97% | 5,077 |
| Dec 18, 2025 | 11,420.00 | 11,480.00 | 11,320.00 | 11,380.00 | 11,380.00 | -0.35% | 4,450 |
| Dec 17, 2025 | 11,230.00 | 11,480.00 | 11,230.00 | 11,420.00 | 11,420.00 | 0.88% | 6,893 |
| Dec 16, 2025 | 11,580.00 | 11,580.00 | 11,300.00 | 11,320.00 | 11,320.00 | -1.48% | 7,403 |
| Dec 15, 2025 | 11,490.00 | 11,550.00 | 11,480.00 | 11,490.00 | 11,490.00 | - | 6,758 |
| Dec 12, 2025 | 11,590.00 | 11,590.00 | 11,420.00 | 11,490.00 | 11,490.00 | -0.09% | 4,908 |
| Dec 11, 2025 | 11,390.00 | 11,600.00 | 11,320.00 | 11,500.00 | 11,500.00 | 1.77% | 20,807 |
| Dec 10, 2025 | 11,340.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | -0.35% | 3,514 |