Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 10,830
-310 (-2.78%)
Sep 8, 2026, 3:30 PM KST
Chobi Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 11,350.00 | 11,350.00 | 10,980.00 | 11,140.00 | 11,140.00 | -2.28% | 57,029 |
| Sep 4, 2026 | 11,460.00 | 11,560.00 | 11,290.00 | 11,400.00 | 11,400.00 | 0.97% | 62,811 |
| Sep 3, 2026 | 11,220.00 | 11,550.00 | 11,050.00 | 11,290.00 | 11,290.00 | -0.18% | 82,295 |
| Sep 2, 2026 | 11,200.00 | 12,010.00 | 11,060.00 | 11,310.00 | 11,310.00 | 1.80% | 368,273 |
| Sep 1, 2026 | 11,080.00 | 11,400.00 | 10,780.00 | 11,110.00 | 11,110.00 | 2.21% | 149,997 |
| Aug 31, 2026 | 11,360.00 | 11,390.00 | 10,660.00 | 10,870.00 | 10,870.00 | -2.25% | 48,050 |
| Aug 28, 2026 | 10,780.00 | 11,170.00 | 10,750.00 | 11,120.00 | 11,120.00 | 2.02% | 65,324 |
| Aug 27, 2026 | 10,950.00 | 11,040.00 | 10,800.00 | 10,900.00 | 10,900.00 | -0.46% | 46,362 |
| Aug 26, 2026 | 10,870.00 | 11,160.00 | 10,660.00 | 10,950.00 | 10,950.00 | 0.74% | 67,236 |
| Aug 25, 2026 | 10,740.00 | 10,950.00 | 10,380.00 | 10,870.00 | 10,870.00 | 1.97% | 112,027 |
| Aug 24, 2026 | 10,690.00 | 10,790.00 | 10,410.00 | 10,660.00 | 10,660.00 | -3.09% | 118,618 |
| Aug 21, 2026 | 11,020.00 | 12,120.00 | 10,560.00 | 11,000.00 | 11,000.00 | -2.40% | 749,513 |
| Aug 20, 2026 | 11,850.00 | 12,140.00 | 11,190.00 | 11,270.00 | 11,270.00 | -9.19% | 522,125 |
| Aug 19, 2026 | 10,930.00 | 13,700.00 | 10,250.00 | 12,410.00 | 12,410.00 | 17.74% | 4,046,616 |
| Aug 18, 2026 | 11,070.00 | 12,160.00 | 10,460.00 | 10,540.00 | 10,540.00 | 5.61% | 422,531 |
| Aug 14, 2026 | 9,860.00 | 10,020.00 | 9,750.00 | 9,980.00 | 9,980.00 | 1.22% | 8,892 |
| Aug 13, 2026 | 10,020.00 | 10,120.00 | 9,840.00 | 9,860.00 | 9,860.00 | -1.60% | 16,631 |
| Aug 12, 2026 | 10,000.00 | 10,170.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.60% | 12,805 |
| Aug 11, 2026 | 10,160.00 | 10,250.00 | 10,000.00 | 10,080.00 | 10,080.00 | 0.20% | 15,797 |
| Aug 10, 2026 | 9,930.00 | 10,130.00 | 9,870.00 | 10,060.00 | 10,060.00 | 1.62% | 23,935 |
| Aug 7, 2026 | 9,810.00 | 9,920.00 | 9,700.00 | 9,900.00 | 9,900.00 | 1.02% | 9,584 |
| Aug 6, 2026 | 9,840.00 | 9,910.00 | 9,700.00 | 9,800.00 | 9,800.00 | -0.41% | 7,201 |
| Aug 5, 2026 | 9,900.00 | 9,960.00 | 9,770.00 | 9,840.00 | 9,840.00 | 1.13% | 11,612 |
| Aug 4, 2026 | 9,460.00 | 9,810.00 | 9,460.00 | 9,730.00 | 9,730.00 | 2.42% | 7,823 |
| Aug 3, 2026 | 9,550.00 | 9,850.00 | 9,420.00 | 9,500.00 | 9,500.00 | 0.21% | 10,391 |
| Jul 31, 2026 | 9,450.00 | 9,540.00 | 9,260.00 | 9,480.00 | 9,480.00 | 2.93% | 14,171 |
| Jul 30, 2026 | 8,640.00 | 9,450.00 | 8,640.00 | 9,210.00 | 9,210.00 | 1.43% | 21,849 |
| Jul 29, 2026 | 9,540.00 | 9,700.00 | 9,000.00 | 9,080.00 | 9,080.00 | -5.02% | 38,065 |
| Jul 28, 2026 | 9,960.00 | 10,000.00 | 9,400.00 | 9,560.00 | 9,560.00 | -5.35% | 60,750 |
| Jul 27, 2026 | 10,290.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.32% | 34,256 |
| Jul 24, 2026 | 10,700.00 | 11,070.00 | 10,310.00 | 10,340.00 | 10,340.00 | -3.09% | 43,287 |
| Jul 23, 2026 | 10,260.00 | 10,670.00 | 10,260.00 | 10,670.00 | 10,670.00 | 4.00% | 44,696 |
| Jul 22, 2026 | 10,370.00 | 10,570.00 | 10,190.00 | 10,260.00 | 10,260.00 | -1.06% | 51,126 |
| Jul 21, 2026 | 10,410.00 | 10,830.00 | 10,210.00 | 10,370.00 | 10,370.00 | -2.08% | 39,814 |
| 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 |