Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 10,190
-10 (-0.10%)
Oct 2, 2026, 3:30 PM KST
Chobi Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10,190.00 | 10,280.00 | 10,120.00 | 10,190.00 | 10,190.00 | -0.10% | 7,257 |
| Oct 1, 2026 | 10,100.00 | 10,310.00 | 10,030.00 | 10,200.00 | 10,200.00 | -1.07% | 15,822 |
| Sep 30, 2026 | 10,220.00 | 10,450.00 | 10,220.00 | 10,310.00 | 10,310.00 | 0.88% | 12,196 |
| Sep 29, 2026 | 10,500.00 | 10,610.00 | 10,160.00 | 10,220.00 | 10,220.00 | -3.77% | 44,023 |
| Sep 28, 2026 | 10,470.00 | 10,640.00 | 10,380.00 | 10,620.00 | 10,620.00 | 1.43% | 28,560 |
| Sep 23, 2026 | 10,580.00 | 10,670.00 | 10,470.00 | 10,470.00 | 10,470.00 | -0.95% | 22,220 |
| Sep 22, 2026 | 10,450.00 | 10,680.00 | 10,400.00 | 10,570.00 | 10,570.00 | 1.63% | 33,159 |
| Sep 21, 2026 | 10,570.00 | 10,590.00 | 10,400.00 | 10,400.00 | 10,400.00 | -1.61% | 21,762 |
| Sep 18, 2026 | 10,600.00 | 10,670.00 | 10,460.00 | 10,570.00 | 10,570.00 | 0.38% | 11,488 |
| Sep 17, 2026 | 10,500.00 | 10,580.00 | 10,390.00 | 10,530.00 | 10,530.00 | 0.38% | 25,160 |
| Sep 16, 2026 | 10,520.00 | 10,670.00 | 10,480.00 | 10,490.00 | 10,490.00 | -0.76% | 16,868 |
| Sep 15, 2026 | 10,490.00 | 10,680.00 | 10,420.00 | 10,570.00 | 10,570.00 | 0.86% | 18,668 |
| Sep 14, 2026 | 10,710.00 | 10,750.00 | 10,470.00 | 10,480.00 | 10,480.00 | -1.78% | 47,107 |
| Sep 11, 2026 | 11,100.00 | 11,100.00 | 10,630.00 | 10,670.00 | 10,670.00 | -1.57% | 66,769 |
| Sep 10, 2026 | 10,740.00 | 11,320.00 | 10,740.00 | 10,840.00 | 10,840.00 | - | 108,921 |
| Sep 9, 2026 | 10,750.00 | 10,950.00 | 10,630.00 | 10,840.00 | 10,840.00 | 0.09% | 47,675 |
| Sep 8, 2026 | 11,040.00 | 11,150.00 | 10,710.00 | 10,830.00 | 10,830.00 | -2.78% | 61,552 |
| Sep 7, 2026 | 11,350.00 | 11,350.00 | 10,980.00 | 11,140.00 | 11,140.00 | -2.28% | 58,882 |
| 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% | 369,176 |
| Sep 1, 2026 | 11,080.00 | 11,400.00 | 10,780.00 | 11,110.00 | 11,110.00 | 2.21% | 152,257 |
| Aug 31, 2026 | 11,360.00 | 11,390.00 | 10,660.00 | 10,870.00 | 10,870.00 | -2.25% | 48,681 |
| 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% | 67,911 |
| Aug 25, 2026 | 10,740.00 | 10,950.00 | 10,380.00 | 10,870.00 | 10,870.00 | 1.97% | 113,948 |
| Aug 24, 2026 | 10,690.00 | 10,790.00 | 10,410.00 | 10,660.00 | 10,660.00 | -3.09% | 120,818 |
| Aug 21, 2026 | 11,020.00 | 12,120.00 | 10,560.00 | 11,000.00 | 11,000.00 | -2.40% | 752,317 |
| Aug 20, 2026 | 11,850.00 | 12,140.00 | 11,190.00 | 11,270.00 | 11,270.00 | -9.19% | 530,082 |
| Aug 19, 2026 | 10,930.00 | 13,700.00 | 10,250.00 | 12,410.00 | 12,410.00 | 17.74% | 4,106,983 |
| Aug 18, 2026 | 11,070.00 | 12,160.00 | 10,460.00 | 10,540.00 | 10,540.00 | 5.61% | 425,357 |
| 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% | 15,806 |
| 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% | 21,894 |
| Jul 29, 2026 | 9,540.00 | 9,700.00 | 9,000.00 | 9,080.00 | 9,080.00 | -5.02% | 38,221 |
| Jul 28, 2026 | 9,960.00 | 10,000.00 | 9,400.00 | 9,560.00 | 9,560.00 | -5.35% | 61,549 |
| Jul 27, 2026 | 10,290.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | -2.32% | 34,687 |
| 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 |