Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 12,580
+20 (0.16%)
Last updated: Sep 9, 2025, 2:04 PM KST
Chobi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12,560.00 | 12,640.00 | 12,520.00 | 12,580.00 | 12,580.00 | 0.16% | 7,264 |
| Sep 8, 2025 | 12,660.00 | 12,690.00 | 12,510.00 | 12,560.00 | 12,560.00 | -0.79% | 7,901 |
| 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 |
| Aug 19, 2025 | 13,560.00 | 13,560.00 | 13,200.00 | 13,320.00 | 13,320.00 | -1.26% | 17,818 |
| Aug 18, 2025 | 13,990.00 | 13,990.00 | 13,490.00 | 13,490.00 | 13,490.00 | -3.57% | 32,858 |
| Aug 14, 2025 | 14,100.00 | 14,180.00 | 13,910.00 | 13,990.00 | 13,990.00 | -0.85% | 34,500 |
| Aug 13, 2025 | 14,370.00 | 14,450.00 | 14,080.00 | 14,110.00 | 14,110.00 | -1.81% | 24,591 |
| Aug 12, 2025 | 14,070.00 | 14,490.00 | 14,070.00 | 14,370.00 | 14,370.00 | 1.41% | 50,236 |
| Aug 11, 2025 | 14,340.00 | 14,500.00 | 14,120.00 | 14,170.00 | 14,170.00 | -1.12% | 48,706 |
| Aug 8, 2025 | 13,880.00 | 14,730.00 | 13,880.00 | 14,330.00 | 14,330.00 | 4.14% | 90,108 |
| Aug 7, 2025 | 13,770.00 | 13,960.00 | 13,750.00 | 13,760.00 | 13,760.00 | 0.22% | 12,747 |
| Aug 6, 2025 | 13,730.00 | 13,980.00 | 13,720.00 | 13,730.00 | 13,730.00 | -0.94% | 24,728 |
| Aug 5, 2025 | 14,050.00 | 14,180.00 | 13,680.00 | 13,860.00 | 13,860.00 | 1.39% | 21,552 |
| Aug 4, 2025 | 13,560.00 | 14,190.00 | 13,400.00 | 13,670.00 | 13,670.00 | -0.73% | 28,075 |
| Aug 1, 2025 | 14,210.00 | 14,210.00 | 13,730.00 | 13,770.00 | 13,770.00 | -3.30% | 58,547 |
| Jul 31, 2025 | 13,560.00 | 14,450.00 | 13,270.00 | 14,240.00 | 14,240.00 | 5.79% | 169,147 |
| Jul 30, 2025 | 13,260.00 | 13,580.00 | 13,260.00 | 13,460.00 | 13,460.00 | 1.51% | 17,970 |
| Jul 29, 2025 | 13,000.00 | 13,550.00 | 12,880.00 | 13,260.00 | 13,260.00 | 3.27% | 20,040 |
| Jul 28, 2025 | 13,050.00 | 13,280.00 | 12,830.00 | 12,840.00 | 12,840.00 | -3.39% | 27,124 |
| Jul 25, 2025 | 13,360.00 | 13,490.00 | 13,200.00 | 13,290.00 | 13,290.00 | -0.52% | 18,299 |
| Jul 24, 2025 | 13,530.00 | 13,670.00 | 13,280.00 | 13,360.00 | 13,360.00 | -2.34% | 38,371 |
| Jul 23, 2025 | 13,670.00 | 13,730.00 | 13,400.00 | 13,680.00 | 13,680.00 | 0.07% | 20,399 |
| Jul 22, 2025 | 13,920.00 | 13,950.00 | 13,550.00 | 13,670.00 | 13,670.00 | -1.30% | 35,243 |
| Jul 21, 2025 | 13,900.00 | 14,170.00 | 13,790.00 | 13,850.00 | 13,850.00 | -1.07% | 25,962 |
| Jul 18, 2025 | 14,150.00 | 14,150.00 | 13,790.00 | 14,000.00 | 14,000.00 | 1.01% | 27,004 |
| Jul 17, 2025 | 13,970.00 | 14,100.00 | 13,680.00 | 13,860.00 | 13,860.00 | 0.07% | 17,833 |
| Jul 16, 2025 | 13,970.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | -1.14% | 29,776 |
| Jul 15, 2025 | 14,320.00 | 14,420.00 | 14,000.00 | 14,010.00 | 14,010.00 | -2.16% | 29,932 |
| Jul 14, 2025 | 14,490.00 | 14,520.00 | 14,190.00 | 14,320.00 | 14,320.00 | -1.31% | 25,837 |
| Jul 11, 2025 | 14,480.00 | 14,600.00 | 14,300.00 | 14,510.00 | 14,510.00 | 0.90% | 20,907 |
| Jul 10, 2025 | 14,340.00 | 14,380.00 | 14,230.00 | 14,380.00 | 14,380.00 | 0.28% | 18,375 |
| Jul 9, 2025 | 14,350.00 | 14,500.00 | 14,120.00 | 14,340.00 | 14,340.00 | -0.07% | 15,798 |
| Jul 8, 2025 | 13,800.00 | 14,390.00 | 13,800.00 | 14,350.00 | 14,350.00 | 2.57% | 25,895 |
| Jul 7, 2025 | 14,210.00 | 14,320.00 | 13,900.00 | 13,990.00 | 13,990.00 | -2.85% | 48,342 |
| Jul 4, 2025 | 14,620.00 | 14,870.00 | 14,250.00 | 14,400.00 | 14,400.00 | -2.44% | 85,404 |
| Jul 3, 2025 | 14,790.00 | 15,090.00 | 14,450.00 | 14,760.00 | 14,760.00 | -0.20% | 43,495 |
| Jul 2, 2025 | 14,720.00 | 14,875.00 | 14,400.00 | 14,790.00 | 14,790.00 | -0.14% | 39,982 |
| Jul 1, 2025 | 14,590.00 | 15,100.00 | 14,510.00 | 14,810.00 | 14,810.00 | 1.51% | 58,143 |