Chobi Company Limited (KRX:001550)
South Korea · Delayed Price · Currency is KRW 9,220.00
+30.00 (0.33%)
Nov 4, 2026, 3:30 PM KST
Chobi Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 9,230.00 | 9,370.00 | 9,060.00 | 9,220.00 | 9,220.00 | 0.33% | 10,225 |
| Nov 3, 2026 | 9,380.00 | 9,480.00 | 9,180.00 | 9,190.00 | 9,190.00 | -2.13% | 19,420 |
| Nov 2, 2026 | 9,460.00 | 9,490.00 | 9,270.00 | 9,390.00 | 9,390.00 | 1.84% | 10,156 |
| Oct 30, 2026 | 9,460.00 | 9,590.00 | 9,210.00 | 9,220.00 | 9,220.00 | -2.43% | 39,734 |
| Oct 29, 2026 | 9,680.00 | 9,680.00 | 9,410.00 | 9,450.00 | 9,450.00 | -2.17% | 13,213 |
| Oct 28, 2026 | 9,680.00 | 9,800.00 | 9,510.00 | 9,660.00 | 9,660.00 | -0.21% | 10,842 |
| Oct 27, 2026 | 9,770.00 | 9,780.00 | 9,520.00 | 9,680.00 | 9,680.00 | 0.31% | 8,418 |
| Oct 26, 2026 | 9,410.00 | 9,870.00 | 9,410.00 | 9,650.00 | 9,650.00 | 1.26% | 11,623 |
| Oct 23, 2026 | 9,570.00 | 9,620.00 | 9,450.00 | 9,530.00 | 9,530.00 | -1.24% | 16,620 |
| Oct 22, 2026 | 9,950.00 | 9,950.00 | 9,600.00 | 9,650.00 | 9,650.00 | -3.21% | 19,514 |
| Oct 21, 2026 | 10,070.00 | 10,070.00 | 9,720.00 | 9,970.00 | 9,970.00 | 1.73% | 17,500 |
| Oct 20, 2026 | 9,950.00 | 10,110.00 | 9,780.00 | 9,800.00 | 9,800.00 | -2.29% | 8,924 |
| Oct 19, 2026 | 9,960.00 | 10,070.00 | 9,710.00 | 10,030.00 | 10,030.00 | - | 7,039 |
| Oct 16, 2026 | 9,600.00 | 10,080.00 | 9,600.00 | 10,030.00 | 10,030.00 | 4.15% | 15,457 |
| Oct 15, 2026 | 9,730.00 | 9,960.00 | 9,630.00 | 9,630.00 | 9,630.00 | -3.41% | 23,865 |
| Oct 14, 2026 | 9,700.00 | 10,090.00 | 9,700.00 | 9,970.00 | 9,970.00 | 2.05% | 9,315 |
| Oct 13, 2026 | 9,800.00 | 9,910.00 | 9,400.00 | 9,770.00 | 9,770.00 | -0.31% | 41,013 |
| Oct 12, 2026 | 10,150.00 | 10,210.00 | 9,800.00 | 9,800.00 | 9,800.00 | -3.45% | 33,843 |
| Oct 8, 2026 | 10,220.00 | 10,220.00 | 10,050.00 | 10,150.00 | 10,150.00 | 0.30% | 13,831 |
| Oct 7, 2026 | 10,280.00 | 10,280.00 | 10,120.00 | 10,120.00 | 10,120.00 | -0.10% | 11,229 |
| Oct 6, 2026 | 10,190.00 | 10,250.00 | 10,080.00 | 10,130.00 | 10,130.00 | -0.59% | 18,206 |
| Oct 2, 2026 | 10,190.00 | 10,280.00 | 10,120.00 | 10,190.00 | 10,190.00 | -0.10% | 8,644 |
| Oct 1, 2026 | 10,100.00 | 10,310.00 | 10,030.00 | 10,200.00 | 10,200.00 | -1.07% | 20,256 |
| Sep 30, 2026 | 10,220.00 | 10,450.00 | 10,220.00 | 10,310.00 | 10,310.00 | 0.88% | 23,381 |
| Sep 29, 2026 | 10,500.00 | 10,610.00 | 10,160.00 | 10,220.00 | 10,220.00 | -3.77% | 44,317 |
| Sep 28, 2026 | 10,470.00 | 10,640.00 | 10,380.00 | 10,620.00 | 10,620.00 | 1.43% | 29,043 |
| Sep 23, 2026 | 10,580.00 | 10,670.00 | 10,470.00 | 10,470.00 | 10,470.00 | -0.95% | 23,521 |
| 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 |