Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 10,370
-220 (-2.08%)
Jul 21, 2026, 3:30 PM KST
Chobi Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 10,910.00 | 11,290.00 | 10,410.00 | 10,590.00 | 10,590.00 | -1.58% | 102,345 |
| Jul 16, 2026 | 10,980.00 | 11,080.00 | 10,530.00 | 10,760.00 | 10,760.00 | -2.00% | 15,460 |
| Jul 15, 2026 | 10,460.00 | 10,980.00 | 10,450.00 | 10,980.00 | 10,980.00 | 4.17% | 33,693 |
| Jul 14, 2026 | 10,930.00 | 12,020.00 | 10,540.00 | 10,540.00 | 10,540.00 | -2.41% | 171,377 |
| Jul 13, 2026 | 10,760.00 | 11,100.00 | 10,610.00 | 10,800.00 | 10,800.00 | 0.47% | 26,729 |
| Jul 10, 2026 | 10,310.00 | 10,830.00 | 10,310.00 | 10,750.00 | 10,750.00 | 3.86% | 23,264 |
| Jul 9, 2026 | 10,380.00 | 10,660.00 | 10,100.00 | 10,350.00 | 10,350.00 | -1.05% | 39,901 |
| Jul 8, 2026 | 10,670.00 | 10,795.00 | 10,310.00 | 10,460.00 | 10,460.00 | -1.97% | 27,725 |
| Jul 7, 2026 | 10,590.00 | 11,030.00 | 10,450.00 | 10,670.00 | 10,670.00 | -0.28% | 32,237 |
| Jul 6, 2026 | 10,590.00 | 10,790.00 | 10,350.00 | 10,700.00 | 10,700.00 | 0.75% | 16,757 |
| Jul 3, 2026 | 10,470.00 | 10,730.00 | 10,110.00 | 10,620.00 | 10,620.00 | 0.66% | 28,364 |
| Jul 2, 2026 | 10,440.00 | 10,800.00 | 10,200.00 | 10,550.00 | 10,550.00 | -0.19% | 24,174 |
| Jul 1, 2026 | 10,260.00 | 10,600.00 | 10,260.00 | 10,570.00 | 10,570.00 | 3.02% | 15,513 |
| Jun 30, 2026 | 10,410.00 | 10,620.00 | 10,200.00 | 10,260.00 | 10,260.00 | -2.93% | 19,645 |
| Jun 29, 2026 | 9,990.00 | 10,670.00 | 9,990.00 | 10,570.00 | 10,570.00 | 3.93% | 25,188 |
| Jun 26, 2026 | 10,080.00 | 10,600.00 | 9,900.00 | 10,170.00 | 10,170.00 | 1.29% | 34,429 |
| Jun 25, 2026 | 10,310.00 | 10,890.00 | 10,040.00 | 10,040.00 | 10,040.00 | -4.38% | 26,510 |
| Jun 24, 2026 | 10,200.00 | 10,750.00 | 10,200.00 | 10,500.00 | 10,500.00 | 2.04% | 20,876 |
| Jun 23, 2026 | 10,600.00 | 10,840.00 | 10,220.00 | 10,290.00 | 10,290.00 | -4.28% | 30,146 |
| Jun 22, 2026 | 10,430.00 | 10,810.00 | 10,430.00 | 10,750.00 | 10,750.00 | - | 20,147 |
| Jun 19, 2026 | 11,190.00 | 11,570.00 | 10,560.00 | 10,750.00 | 10,750.00 | -3.93% | 41,580 |
| Jun 18, 2026 | 11,630.00 | 11,660.00 | 11,040.00 | 11,190.00 | 11,190.00 | -1.84% | 17,791 |
| Jun 17, 2026 | 11,540.00 | 11,880.00 | 11,310.00 | 11,400.00 | 11,400.00 | 0.26% | 41,562 |
| Jun 16, 2026 | 11,010.00 | 11,370.00 | 10,890.00 | 11,370.00 | 11,370.00 | 2.52% | 24,792 |
| Jun 15, 2026 | 11,240.00 | 11,430.00 | 10,860.00 | 11,090.00 | 11,090.00 | 3.64% | 46,155 |
| Jun 12, 2026 | 10,410.00 | 10,750.00 | 10,360.00 | 10,700.00 | 10,700.00 | 2.98% | 31,455 |
| Jun 11, 2026 | 10,100.00 | 10,570.00 | 10,100.00 | 10,390.00 | 10,390.00 | 1.07% | 34,601 |
| Jun 10, 2026 | 10,110.00 | 10,490.00 | 9,900.00 | 10,280.00 | 10,280.00 | -0.19% | 25,680 |
| Jun 9, 2026 | 10,000.00 | 10,490.00 | 9,910.00 | 10,300.00 | 10,300.00 | 2.79% | 32,507 |
| Jun 8, 2026 | 10,050.00 | 10,400.00 | 9,830.00 | 10,020.00 | 10,020.00 | -5.38% | 50,912 |
| Jun 5, 2026 | 10,680.00 | 10,880.00 | 10,250.00 | 10,590.00 | 10,590.00 | -0.84% | 28,701 |
| Jun 4, 2026 | 10,330.00 | 11,000.00 | 10,330.00 | 10,680.00 | 10,680.00 | -0.19% | 30,740 |
| Jun 2, 2026 | 10,820.00 | 10,910.00 | 10,550.00 | 10,700.00 | 10,700.00 | -1.83% | 36,500 |
| Jun 1, 2026 | 11,330.00 | 11,370.00 | 10,600.00 | 10,900.00 | 10,900.00 | -3.80% | 63,450 |
| May 29, 2026 | 11,670.00 | 11,880.00 | 11,110.00 | 11,330.00 | 11,330.00 | -3.16% | 49,971 |
| May 28, 2026 | 11,760.00 | 11,870.00 | 11,480.00 | 11,700.00 | 11,700.00 | -0.51% | 64,520 |
| May 27, 2026 | 12,400.00 | 12,410.00 | 11,720.00 | 11,760.00 | 11,760.00 | -5.16% | 61,702 |
| May 26, 2026 | 12,920.00 | 12,960.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.88% | 52,887 |
| May 22, 2026 | 12,620.00 | 13,080.00 | 12,490.00 | 12,900.00 | 12,900.00 | 2.22% | 37,052 |
| May 21, 2026 | 12,340.00 | 13,180.00 | 12,340.00 | 12,620.00 | 12,620.00 | 1.37% | 30,636 |
| May 20, 2026 | 12,620.00 | 12,680.00 | 11,700.00 | 12,450.00 | 12,450.00 | -2.20% | 45,214 |
| May 19, 2026 | 12,440.00 | 12,980.00 | 12,440.00 | 12,730.00 | 12,730.00 | -0.31% | 36,790 |
| May 18, 2026 | 13,120.00 | 13,390.00 | 12,500.00 | 12,770.00 | 12,770.00 | -2.59% | 61,481 |
| May 15, 2026 | 13,510.00 | 13,690.00 | 13,030.00 | 13,110.00 | 13,110.00 | -2.89% | 87,561 |
| May 14, 2026 | 13,310.00 | 13,770.00 | 13,160.00 | 13,500.00 | 13,500.00 | 1.12% | 46,545 |
| May 13, 2026 | 13,310.00 | 14,130.00 | 13,200.00 | 13,350.00 | 13,350.00 | 1.06% | 131,889 |
| May 12, 2026 | 13,500.00 | 14,290.00 | 13,160.00 | 13,210.00 | 13,210.00 | -2.08% | 199,098 |
| May 11, 2026 | 13,810.00 | 14,110.00 | 13,420.00 | 13,490.00 | 13,490.00 | -2.67% | 100,551 |
| May 8, 2026 | 14,040.00 | 14,180.00 | 13,650.00 | 13,860.00 | 13,860.00 | -1.07% | 73,702 |
| May 7, 2026 | 14,690.00 | 14,880.00 | 14,000.00 | 14,010.00 | 14,010.00 | -6.66% | 175,029 |