Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 11,490
+110 (0.97%)
Dec 19, 2025, 3:30 PM KST
Chobi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,400 |
| 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 |
| Dec 9, 2025 | 11,430.00 | 11,430.00 | 11,250.00 | 11,340.00 | 11,340.00 | -0.18% | 12,511 |
| Dec 8, 2025 | 11,230.00 | 11,400.00 | 11,230.00 | 11,360.00 | 11,360.00 | 1.16% | 14,062 |
| Dec 5, 2025 | 11,280.00 | 11,280.00 | 11,080.00 | 11,230.00 | 11,230.00 | 1.17% | 5,449 |
| Dec 4, 2025 | 11,040.00 | 11,220.00 | 11,040.00 | 11,100.00 | 11,100.00 | -0.45% | 10,306 |
| Dec 3, 2025 | 11,050.00 | 11,170.00 | 11,050.00 | 11,150.00 | 11,150.00 | 0.90% | 4,693 |
| Dec 2, 2025 | 11,420.00 | 11,420.00 | 10,960.00 | 11,050.00 | 11,050.00 | - | 7,172 |
| Dec 1, 2025 | 11,210.00 | 11,320.00 | 11,030.00 | 11,050.00 | 11,050.00 | -1.43% | 5,365 |
| Nov 28, 2025 | 11,160.00 | 11,350.00 | 11,160.00 | 11,210.00 | 11,210.00 | 0.45% | 4,685 |
| Nov 27, 2025 | 11,250.00 | 11,270.00 | 11,090.00 | 11,160.00 | 11,160.00 | 0.09% | 4,875 |
| Nov 26, 2025 | 10,830.00 | 11,220.00 | 10,830.00 | 11,150.00 | 11,150.00 | 1.83% | 7,280 |
| Nov 25, 2025 | 10,820.00 | 11,200.00 | 10,820.00 | 10,950.00 | 10,950.00 | 0.27% | 6,434 |
| Nov 24, 2025 | 11,010.00 | 11,070.00 | 10,750.00 | 10,920.00 | 10,920.00 | -0.73% | 5,432 |
| Nov 21, 2025 | 11,000.00 | 11,680.00 | 10,830.00 | 11,000.00 | 11,000.00 | -0.54% | 18,008 |
| Nov 20, 2025 | 10,910.00 | 11,250.00 | 10,860.00 | 11,060.00 | 11,060.00 | 0.64% | 9,124 |
| Nov 19, 2025 | 10,910.00 | 11,100.00 | 10,750.00 | 10,990.00 | 10,990.00 | 0.64% | 10,155 |
| Nov 18, 2025 | 11,190.00 | 11,380.00 | 10,900.00 | 10,920.00 | 10,920.00 | -0.82% | 10,374 |
| Nov 17, 2025 | 11,050.00 | 11,390.00 | 10,950.00 | 11,010.00 | 11,010.00 | -0.90% | 11,792 |
| Nov 14, 2025 | 11,180.00 | 11,400.00 | 11,080.00 | 11,110.00 | 11,110.00 | -1.42% | 8,008 |
| Nov 13, 2025 | 11,380.00 | 11,490.00 | 11,180.00 | 11,270.00 | 11,270.00 | -0.97% | 2,441 |
| Nov 12, 2025 | 11,050.00 | 11,440.00 | 11,050.00 | 11,380.00 | 11,380.00 | 3.08% | 6,864 |
| Nov 11, 2025 | 11,200.00 | 11,300.00 | 11,010.00 | 11,040.00 | 11,040.00 | -1.43% | 6,906 |
| Nov 10, 2025 | 10,880.00 | 11,300.00 | 10,880.00 | 11,200.00 | 11,200.00 | 2.56% | 10,021 |
| Nov 7, 2025 | 11,120.00 | 11,120.00 | 10,890.00 | 10,920.00 | 10,920.00 | -1.80% | 15,431 |
| Nov 6, 2025 | 10,960.00 | 11,270.00 | 10,830.00 | 11,120.00 | 11,120.00 | 1.55% | 13,681 |
| Nov 5, 2025 | 10,880.00 | 11,110.00 | 10,570.00 | 10,950.00 | 10,950.00 | 0.74% | 41,058 |
| Nov 4, 2025 | 10,800.00 | 11,050.00 | 10,660.00 | 10,870.00 | 10,870.00 | 0.65% | 22,492 |
| Nov 3, 2025 | 11,200.00 | 11,290.00 | 10,800.00 | 10,800.00 | 10,800.00 | -3.57% | 42,203 |
| 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% | 29,528 |
| Oct 27, 2025 | 12,360.00 | 12,640.00 | 12,360.00 | 12,410.00 | 12,410.00 | 1.22% | 38,354 |
| 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% | 28,793 |
| Oct 13, 2025 | 11,510.00 | 11,690.00 | 11,440.00 | 11,690.00 | 11,690.00 | -0.34% | 37,130 |