Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 10,700
-200 (-1.83%)
Jun 2, 2026, 3:30 PM KST
Chobi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 15,680.00 | 15,700.00 | 14,940.00 | 15,010.00 | 15,010.00 | -4.09% | 183,046 |
| May 4, 2026 | 15,930.00 | 16,290.00 | 15,500.00 | 15,650.00 | 15,650.00 | -1.76% | 368,445 |
| Apr 30, 2026 | 15,100.00 | 17,760.00 | 14,960.00 | 15,930.00 | 15,930.00 | 7.20% | 3,252,839 |
| Apr 29, 2026 | 15,170.00 | 15,170.00 | 14,860.00 | 14,860.00 | 14,860.00 | -0.34% | 69,494 |
| Apr 28, 2026 | 15,320.00 | 15,350.00 | 14,860.00 | 14,910.00 | 14,910.00 | -1.52% | 71,195 |
| Apr 27, 2026 | 15,200.00 | 15,480.00 | 15,110.00 | 15,140.00 | 15,140.00 | -0.39% | 59,528 |
| Apr 24, 2026 | 15,350.00 | 15,570.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.07% | 70,823 |
| Apr 23, 2026 | 15,170.00 | 15,560.00 | 15,010.00 | 15,190.00 | 15,190.00 | 0.33% | 129,133 |
| Apr 22, 2026 | 15,340.00 | 15,470.00 | 15,060.00 | 15,140.00 | 15,140.00 | 0.20% | 75,496 |
| Apr 21, 2026 | 15,700.00 | 15,990.00 | 15,080.00 | 15,110.00 | 15,110.00 | -3.45% | 107,501 |
| Apr 20, 2026 | 15,900.00 | 15,900.00 | 15,460.00 | 15,650.00 | 15,650.00 | 0.71% | 104,465 |
| Apr 17, 2026 | 15,400.00 | 15,870.00 | 15,150.00 | 15,540.00 | 15,540.00 | 1.04% | 112,482 |
| Apr 16, 2026 | 15,590.00 | 15,900.00 | 15,380.00 | 15,380.00 | 15,380.00 | -1.28% | 125,645 |
| Apr 15, 2026 | 15,830.00 | 15,870.00 | 15,430.00 | 15,580.00 | 15,580.00 | -3.89% | 174,848 |
| Apr 14, 2026 | 16,340.00 | 17,130.00 | 15,700.00 | 16,210.00 | 16,210.00 | -2.82% | 689,158 |
| Apr 13, 2026 | 15,710.00 | 17,800.00 | 15,510.00 | 16,680.00 | 16,680.00 | 10.98% | 2,210,732 |
| Apr 10, 2026 | 14,720.00 | 15,050.00 | 14,660.00 | 15,030.00 | 15,030.00 | 2.11% | 88,489 |
| Apr 9, 2026 | 14,810.00 | 15,290.00 | 14,600.00 | 14,720.00 | 14,720.00 | 0.82% | 192,557 |
| Apr 8, 2026 | 14,450.00 | 14,990.00 | 14,340.00 | 14,600.00 | 14,600.00 | -6.71% | 321,699 |
| Apr 7, 2026 | 15,820.00 | 16,440.00 | 15,600.00 | 15,650.00 | 15,650.00 | -3.40% | 237,866 |
| Apr 6, 2026 | 16,980.00 | 17,900.00 | 16,020.00 | 16,200.00 | 16,200.00 | -1.76% | 634,518 |
| Apr 3, 2026 | 15,280.00 | 16,910.00 | 15,210.00 | 16,490.00 | 16,490.00 | 5.10% | 450,936 |
| Apr 2, 2026 | 15,230.00 | 16,750.00 | 14,990.00 | 15,690.00 | 15,690.00 | 2.08% | 590,041 |
| Apr 1, 2026 | 14,800.00 | 15,490.00 | 14,700.00 | 15,370.00 | 15,370.00 | -2.97% | 268,024 |
| Mar 31, 2026 | 16,780.00 | 17,500.00 | 15,490.00 | 15,840.00 | 15,840.00 | -2.64% | 671,512 |
| Mar 30, 2026 | 15,600.00 | 17,980.00 | 15,510.00 | 16,270.00 | 16,270.00 | 8.11% | 1,389,902 |
| Mar 27, 2026 | 16,620.00 | 16,620.00 | 14,960.00 | 15,050.00 | 15,050.00 | -6.00% | 300,436 |
| Mar 26, 2026 | 14,950.00 | 16,500.00 | 14,830.00 | 16,010.00 | 16,010.00 | 7.74% | 870,828 |
| Mar 25, 2026 | 14,810.00 | 15,040.00 | 14,300.00 | 14,860.00 | 14,860.00 | -0.27% | 186,353 |
| Mar 24, 2026 | 15,200.00 | 15,650.00 | 14,740.00 | 14,900.00 | 14,900.00 | -4.49% | 231,759 |
| Mar 23, 2026 | 16,660.00 | 16,950.00 | 15,470.00 | 15,600.00 | 15,600.00 | -1.52% | 463,207 |
| Mar 20, 2026 | 16,590.00 | 16,750.00 | 15,720.00 | 15,840.00 | 15,840.00 | -4.17% | 346,042 |