Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 14,010
-1,000 (-6.66%)
May 7, 2026, 3:30 PM KST
Chobi Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 14,690.00 | 14,880.00 | 14,000.00 | 14,010.00 | 14,010.00 | -6.66% | 174,391 |
| May 6, 2026 | 15,680.00 | 15,700.00 | 14,940.00 | 15,010.00 | 15,010.00 | -4.09% | 181,615 |
| May 4, 2026 | 15,930.00 | 16,290.00 | 15,500.00 | 15,650.00 | 15,650.00 | -1.76% | 367,453 |
| 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% | 69,239 |
| Apr 28, 2026 | 15,320.00 | 15,350.00 | 14,860.00 | 14,910.00 | 14,910.00 | -1.52% | 71,084 |
| Apr 27, 2026 | 15,200.00 | 15,480.00 | 15,110.00 | 15,140.00 | 15,140.00 | -0.39% | 58,890 |
| Apr 24, 2026 | 15,350.00 | 15,570.00 | 15,150.00 | 15,200.00 | 15,200.00 | 0.07% | 70,298 |
| Apr 23, 2026 | 15,170.00 | 15,560.00 | 15,010.00 | 15,190.00 | 15,190.00 | 0.33% | 128,831 |
| 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% | 102,978 |
| Apr 17, 2026 | 15,400.00 | 15,870.00 | 15,150.00 | 15,540.00 | 15,540.00 | 1.04% | 112,245 |
| Apr 16, 2026 | 15,590.00 | 15,900.00 | 15,380.00 | 15,380.00 | 15,380.00 | -1.28% | 122,758 |
| 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% | 685,581 |
| Apr 13, 2026 | 15,710.00 | 17,800.00 | 15,510.00 | 16,680.00 | 16,680.00 | 10.98% | 2,202,790 |
| Apr 10, 2026 | 14,720.00 | 15,050.00 | 14,660.00 | 15,030.00 | 15,030.00 | 2.11% | 85,645 |
| 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% | 617,997 |
| Apr 3, 2026 | 15,280.00 | 16,910.00 | 15,210.00 | 16,490.00 | 16,490.00 | 5.10% | 440,502 |
| 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% | 262,354 |
| Mar 31, 2026 | 16,780.00 | 17,500.00 | 15,490.00 | 15,840.00 | 15,840.00 | -2.64% | 667,615 |
| 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% | 296,142 |
| 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% | 341,787 |
| Mar 19, 2026 | 17,550.00 | 19,000.00 | 16,500.00 | 16,530.00 | 16,530.00 | 3.38% | 1,371,096 |
| Mar 18, 2026 | 16,380.00 | 16,520.00 | 15,880.00 | 15,990.00 | 15,990.00 | -6.82% | 370,198 |
| Mar 17, 2026 | 16,590.00 | 17,160.00 | 15,870.00 | 17,160.00 | 17,160.00 | -1.66% | 756,972 |
| Mar 16, 2026 | 17,700.00 | 19,730.00 | 17,210.00 | 17,450.00 | 17,450.00 | 1.10% | 2,503,868 |
| Mar 13, 2026 | 18,160.00 | 20,950.00 | 17,140.00 | 17,260.00 | 17,260.00 | 6.94% | 4,310,470 |
| Mar 12, 2026 | 15,260.00 | 17,600.00 | 14,710.00 | 16,140.00 | 16,140.00 | 11.31% | 3,672,035 |
| Mar 11, 2026 | 14,910.00 | 15,340.00 | 14,440.00 | 14,500.00 | 14,500.00 | -5.04% | 420,419 |
| Mar 10, 2026 | 15,100.00 | 16,450.00 | 14,910.00 | 15,270.00 | 15,270.00 | -6.49% | 836,321 |
| Mar 9, 2026 | 16,810.00 | 18,960.00 | 15,410.00 | 16,330.00 | 16,330.00 | 11.93% | 2,458,063 |
| Mar 6, 2026 | 14,180.00 | 14,710.00 | 13,600.00 | 14,590.00 | 14,590.00 | 2.67% | 93,713 |
| Mar 5, 2026 | 13,000.00 | 14,290.00 | 13,000.00 | 14,210.00 | 14,210.00 | 13.32% | 117,512 |
| Mar 4, 2026 | 14,920.00 | 14,920.00 | 12,540.00 | 12,540.00 | 12,540.00 | -13.81% | 201,488 |
| Mar 3, 2026 | 14,610.00 | 16,070.00 | 13,610.00 | 14,550.00 | 14,550.00 | -0.27% | 719,917 |
| Feb 27, 2026 | 14,250.00 | 15,040.00 | 14,200.00 | 14,590.00 | 14,590.00 | 5.04% | 216,269 |
| Feb 26, 2026 | 14,550.00 | 14,550.00 | 13,620.00 | 13,890.00 | 13,890.00 | -4.86% | 185,521 |
| Feb 25, 2026 | 15,070.00 | 15,110.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.93% | 103,644 |
| Feb 24, 2026 | 15,160.00 | 15,300.00 | 14,930.00 | 15,040.00 | 15,040.00 | -1.25% | 126,811 |