Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea
· Delayed Price · Currency is KRW 19,800
+760 (3.99%)
Mar 6, 2026, 3:30 PM KST
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,790.00 | 20,200.00 | 18,730.00 | 19,800.00 | 19,800.00 | 3.99% | 702,389 |
| Mar 5, 2026 | 18,530.00 | 19,920.00 | 18,100.00 | 19,040.00 | 19,040.00 | 10.25% | 1,169,617 |
| Mar 4, 2026 | 19,000.00 | 19,440.00 | 17,100.00 | 17,270.00 | 17,270.00 | -13.26% | 1,385,386 |
| Mar 3, 2026 | 21,200.00 | 21,400.00 | 19,910.00 | 19,910.00 | 19,910.00 | -8.04% | 945,436 |
| Feb 27, 2026 | 22,700.00 | 22,900.00 | 20,950.00 | 21,650.00 | 21,650.00 | 0.93% | 1,005,355 |
| Feb 26, 2026 | 21,850.00 | 21,850.00 | 21,000.00 | 21,450.00 | 21,450.00 | -0.92% | 516,724 |
| Feb 25, 2026 | 21,400.00 | 21,750.00 | 21,100.00 | 21,650.00 | 21,650.00 | 1.88% | 395,664 |
| Feb 24, 2026 | 21,200.00 | 21,450.00 | 20,850.00 | 21,250.00 | 21,250.00 | - | 489,141 |
| Feb 23, 2026 | 21,400.00 | 21,900.00 | 20,900.00 | 21,250.00 | 21,250.00 | -0.70% | 551,024 |
| Feb 20, 2026 | 21,600.00 | 21,800.00 | 21,000.00 | 21,400.00 | 21,400.00 | 1.18% | 457,281 |
| Feb 19, 2026 | 20,550.00 | 21,350.00 | 19,870.00 | 21,150.00 | 21,150.00 | 3.93% | 1,067,282 |
| Feb 13, 2026 | 20,750.00 | 21,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.45% | 608,437 |
| Feb 12, 2026 | 20,950.00 | 21,200.00 | 20,650.00 | 20,650.00 | 20,650.00 | -1.20% | 602,450 |
| Feb 11, 2026 | 21,100.00 | 21,350.00 | 20,700.00 | 20,900.00 | 20,900.00 | - | 507,471 |
| Feb 10, 2026 | 20,900.00 | 21,500.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.72% | 503,028 |
| Feb 9, 2026 | 20,500.00 | 20,900.00 | 20,000.00 | 20,750.00 | 20,750.00 | - | 859,083 |
| Feb 6, 2026 | 20,750.00 | 21,250.00 | 20,250.00 | 20,750.00 | 20,750.00 | -3.71% | 724,469 |
| Feb 5, 2026 | 21,900.00 | 22,300.00 | 21,300.00 | 21,550.00 | 21,550.00 | -2.49% | 624,924 |
| Feb 4, 2026 | 21,400.00 | 22,750.00 | 21,100.00 | 22,100.00 | 22,100.00 | 4.74% | 1,138,573 |
| Feb 3, 2026 | 21,800.00 | 21,800.00 | 20,500.00 | 21,100.00 | 21,100.00 | 1.44% | 1,551,562 |
| Feb 2, 2026 | 21,100.00 | 22,200.00 | 20,750.00 | 20,800.00 | 20,800.00 | -4.81% | 1,331,986 |
| Jan 30, 2026 | 23,250.00 | 23,450.00 | 21,800.00 | 21,850.00 | 21,850.00 | -8.39% | 1,929,227 |
| Jan 29, 2026 | 21,800.00 | 23,950.00 | 21,150.00 | 23,850.00 | 23,850.00 | 18.36% | 3,424,875 |
| Jan 28, 2026 | 19,920.00 | 20,650.00 | 19,870.00 | 20,150.00 | 20,150.00 | - | 1,785,150 |
| Jan 27, 2026 | 18,000.00 | 20,700.00 | 17,800.00 | 20,150.00 | 20,150.00 | 11.33% | 2,635,834 |
| Jan 26, 2026 | 17,000.00 | 18,300.00 | 16,920.00 | 18,100.00 | 18,100.00 | 9.37% | 2,185,054 |
| Jan 23, 2026 | 15,660.00 | 16,820.00 | 15,620.00 | 16,550.00 | 16,550.00 | 4.48% | 1,244,450 |
| Jan 22, 2026 | 16,010.00 | 16,120.00 | 15,640.00 | 15,840.00 | 15,840.00 | -2.94% | 1,098,798 |
| Jan 21, 2026 | 15,520.00 | 16,370.00 | 15,390.00 | 16,320.00 | 16,320.00 | 2.32% | 984,605 |
| Jan 20, 2026 | 14,880.00 | 16,750.00 | 14,700.00 | 15,950.00 | 15,950.00 | 5.63% | 2,201,826 |
| Jan 19, 2026 | 14,640.00 | 15,420.00 | 13,700.00 | 15,100.00 | 15,100.00 | 1.41% | 1,288,886 |
| Jan 16, 2026 | 14,720.00 | 15,490.00 | 13,800.00 | 14,890.00 | 14,890.00 | 5.23% | 2,506,253 |
| Jan 15, 2026 | 14,100.00 | 14,500.00 | 13,820.00 | 14,150.00 | 14,150.00 | 2.09% | 461,608 |
| Jan 14, 2026 | 13,940.00 | 14,020.00 | 13,810.00 | 13,860.00 | 13,860.00 | -0.36% | 222,849 |
| Jan 13, 2026 | 14,110.00 | 14,210.00 | 13,810.00 | 13,910.00 | 13,910.00 | -1.77% | 251,641 |
| Jan 12, 2026 | 13,730.00 | 14,250.00 | 13,610.00 | 14,160.00 | 14,160.00 | 2.61% | 313,967 |
| Jan 9, 2026 | 14,040.00 | 14,110.00 | 13,770.00 | 13,800.00 | 13,800.00 | -1.08% | 260,604 |
| Jan 8, 2026 | 14,190.00 | 14,370.00 | 13,830.00 | 13,950.00 | 13,950.00 | -1.62% | 428,493 |
| Jan 7, 2026 | 14,350.00 | 14,400.00 | 14,080.00 | 14,180.00 | 14,180.00 | -1.66% | 362,473 |
| Jan 6, 2026 | 14,640.00 | 14,730.00 | 14,290.00 | 14,420.00 | 14,420.00 | -2.44% | 421,188 |
| Jan 5, 2026 | 14,850.00 | 15,000.00 | 14,400.00 | 14,780.00 | 14,780.00 | -0.47% | 264,770 |
| Jan 2, 2026 | 14,710.00 | 15,000.00 | 14,680.00 | 14,850.00 | 14,850.00 | 1.23% | 271,858 |
| Dec 30, 2025 | 14,620.00 | 14,950.00 | 14,600.00 | 14,670.00 | 14,670.00 | 0.41% | 208,987 |
| Dec 29, 2025 | 14,530.00 | 14,750.00 | 14,460.00 | 14,610.00 | 14,610.00 | -0.48% | 157,848 |
| Dec 26, 2025 | 14,500.00 | 14,680.00 | 14,410.00 | 14,680.00 | 14,680.00 | 1.52% | 258,282 |
| Dec 24, 2025 | 14,600.00 | 14,670.00 | 14,400.00 | 14,460.00 | 14,460.00 | -1.09% | 199,680 |
| Dec 23, 2025 | 14,940.00 | 15,040.00 | 14,580.00 | 14,620.00 | 14,620.00 | -2.08% | 232,934 |
| Dec 22, 2025 | 15,030.00 | 15,110.00 | 14,760.00 | 14,930.00 | 14,930.00 | 1.63% | 263,348 |
| Dec 19, 2025 | 14,630.00 | 14,940.00 | 14,420.00 | 14,690.00 | 14,690.00 | 1.66% | 408,075 |
| Dec 18, 2025 | 14,310.00 | 14,730.00 | 14,230.00 | 14,450.00 | 14,450.00 | -1.16% | 317,319 |
| Dec 17, 2025 | 15,010.00 | 15,080.00 | 14,530.00 | 14,620.00 | 14,620.00 | -2.21% | 444,978 |
| Dec 16, 2025 | 15,080.00 | 15,090.00 | 14,520.00 | 14,950.00 | 14,950.00 | -0.60% | 555,156 |
| Dec 15, 2025 | 15,290.00 | 15,400.00 | 15,010.00 | 15,040.00 | 15,040.00 | -3.65% | 435,655 |
| Dec 12, 2025 | 15,630.00 | 15,990.00 | 15,430.00 | 15,610.00 | 15,610.00 | 0.26% | 458,718 |
| Dec 11, 2025 | 15,700.00 | 15,800.00 | 15,340.00 | 15,570.00 | 15,570.00 | -0.51% | 558,564 |
| Dec 10, 2025 | 15,490.00 | 15,870.00 | 15,300.00 | 15,650.00 | 15,650.00 | 1.10% | 440,689 |
| Dec 9, 2025 | 15,100.00 | 15,660.00 | 14,990.00 | 15,480.00 | 15,480.00 | 3.13% | 466,945 |
| Dec 8, 2025 | 15,770.00 | 15,920.00 | 14,820.00 | 15,010.00 | 15,010.00 | -3.04% | 831,381 |
| Dec 5, 2025 | 15,560.00 | 15,710.00 | 15,050.00 | 15,480.00 | 15,480.00 | -1.02% | 585,801 |
| Dec 4, 2025 | 15,140.00 | 15,690.00 | 14,850.00 | 15,640.00 | 15,640.00 | 7.20% | 1,478,072 |
| Dec 3, 2025 | 14,540.00 | 14,650.00 | 14,290.00 | 14,590.00 | 14,590.00 | 0.34% | 436,135 |
| Dec 2, 2025 | 14,610.00 | 14,880.00 | 14,350.00 | 14,540.00 | 14,540.00 | 0.41% | 697,373 |
| Dec 1, 2025 | 14,030.00 | 14,570.00 | 13,940.00 | 14,480.00 | 14,480.00 | 4.25% | 802,855 |
| Nov 28, 2025 | 13,120.00 | 14,280.00 | 13,020.00 | 13,890.00 | 13,890.00 | 7.34% | 1,449,831 |
| Nov 27, 2025 | 13,080.00 | 13,280.00 | 12,910.00 | 12,940.00 | 12,940.00 | -1.75% | 288,477 |
| Nov 26, 2025 | 12,380.00 | 13,370.00 | 12,380.00 | 13,170.00 | 13,170.00 | 8.48% | 887,036 |
| Nov 25, 2025 | 12,430.00 | 12,490.00 | 12,080.00 | 12,140.00 | 12,140.00 | -1.22% | 227,370 |
| Nov 24, 2025 | 12,710.00 | 12,720.00 | 12,120.00 | 12,290.00 | 12,290.00 | -2.07% | 391,485 |
| Nov 21, 2025 | 12,480.00 | 13,030.00 | 12,440.00 | 12,550.00 | 12,550.00 | -3.31% | 545,163 |
| Nov 20, 2025 | 13,470.00 | 13,690.00 | 12,780.00 | 12,980.00 | 12,980.00 | 5.96% | 969,693 |
| Nov 19, 2025 | 12,330.00 | 12,410.00 | 12,020.00 | 12,250.00 | 12,250.00 | -0.97% | 236,911 |
| Nov 18, 2025 | 12,740.00 | 12,790.00 | 12,310.00 | 12,370.00 | 12,370.00 | -2.75% | 337,369 |
| Nov 17, 2025 | 12,850.00 | 12,910.00 | 12,550.00 | 12,720.00 | 12,720.00 | -0.31% | 311,752 |
| Nov 14, 2025 | 12,960.00 | 13,320.00 | 12,730.00 | 12,760.00 | 12,760.00 | -3.70% | 385,433 |
| Nov 13, 2025 | 13,270.00 | 13,700.00 | 13,160.00 | 13,250.00 | 13,250.00 | -0.15% | 640,738 |
| Nov 12, 2025 | 13,380.00 | 13,380.00 | 12,920.00 | 13,270.00 | 13,270.00 | 0.84% | 436,937 |
| Nov 11, 2025 | 13,100.00 | 13,290.00 | 13,000.00 | 13,160.00 | 13,160.00 | -1.20% | 390,943 |
| Nov 10, 2025 | 12,550.00 | 13,710.00 | 12,520.00 | 13,320.00 | 13,320.00 | 9.09% | 1,474,878 |
| Nov 7, 2025 | 12,270.00 | 12,330.00 | 12,040.00 | 12,210.00 | 12,210.00 | -1.05% | 266,165 |
| Nov 6, 2025 | 12,700.00 | 12,770.00 | 12,260.00 | 12,340.00 | 12,340.00 | -2.68% | 374,023 |
| Nov 5, 2025 | 12,940.00 | 12,940.00 | 12,280.00 | 12,680.00 | 12,680.00 | -0.78% | 442,337 |
| Nov 4, 2025 | 12,650.00 | 13,040.00 | 12,510.00 | 12,780.00 | 12,780.00 | 0.08% | 507,950 |
| Nov 3, 2025 | 12,600.00 | 12,930.00 | 12,330.00 | 12,770.00 | 12,770.00 | 3.91% | 585,507 |
| Oct 31, 2025 | 12,050.00 | 12,420.00 | 11,970.00 | 12,290.00 | 12,290.00 | 2.42% | 334,764 |
| Oct 30, 2025 | 12,720.00 | 12,760.00 | 11,930.00 | 12,000.00 | 12,000.00 | -4.08% | 671,287 |
| Oct 29, 2025 | 12,660.00 | 12,680.00 | 12,220.00 | 12,510.00 | 12,510.00 | 0.16% | 507,768 |
| Oct 28, 2025 | 12,940.00 | 12,940.00 | 12,410.00 | 12,490.00 | 12,490.00 | -5.66% | 863,135 |
| Oct 27, 2025 | 11,400.00 | 13,400.00 | 11,400.00 | 13,240.00 | 13,240.00 | 17.17% | 3,133,199 |
| Oct 24, 2025 | 11,180.00 | 11,320.00 | 11,100.00 | 11,300.00 | 11,300.00 | 1.80% | 171,710 |
| Oct 23, 2025 | 11,230.00 | 11,270.00 | 11,040.00 | 11,100.00 | 11,100.00 | -1.68% | 254,528 |
| Oct 22, 2025 | 11,250.00 | 11,340.00 | 11,110.00 | 11,290.00 | 11,290.00 | 0.27% | 172,859 |
| Oct 21, 2025 | 11,540.00 | 11,590.00 | 11,250.00 | 11,260.00 | 11,260.00 | -2.00% | 319,385 |
| Oct 20, 2025 | 11,660.00 | 11,740.00 | 11,390.00 | 11,490.00 | 11,490.00 | 0.17% | 306,975 |
| Oct 17, 2025 | 11,800.00 | 12,030.00 | 11,210.00 | 11,470.00 | 11,470.00 | -0.26% | 861,867 |
| Oct 16, 2025 | 11,290.00 | 11,560.00 | 11,190.00 | 11,500.00 | 11,500.00 | 1.77% | 329,729 |
| Oct 15, 2025 | 11,100.00 | 11,320.00 | 11,070.00 | 11,300.00 | 11,300.00 | 1.80% | 138,431 |
| Oct 14, 2025 | 11,180.00 | 11,260.00 | 11,000.00 | 11,100.00 | 11,100.00 | -0.63% | 164,901 |
| Oct 13, 2025 | 11,020.00 | 11,300.00 | 10,970.00 | 11,170.00 | 11,170.00 | -0.53% | 166,518 |
| Oct 10, 2025 | 11,400.00 | 11,410.00 | 11,040.00 | 11,230.00 | 11,230.00 | -0.97% | 237,492 |
| Oct 2, 2025 | 11,450.00 | 11,580.00 | 11,340.00 | 11,340.00 | 11,340.00 | -0.18% | 279,032 |