Chabiotech Co.,Ltd. (KOSDAQ:085660)
South Korea
· Delayed Price · Currency is KRW 17,400
-130 (-0.74%)
Apr 29, 2026, 3:30 PM KST
Chabiotech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,540.00 | 17,660.00 | 17,150.00 | 17,400.00 | 17,400.00 | -0.74% | 266,307 |
| Apr 28, 2026 | 17,780.00 | 17,790.00 | 17,520.00 | 17,530.00 | 17,530.00 | -1.41% | 291,835 |
| Apr 27, 2026 | 18,110.00 | 18,330.00 | 17,740.00 | 17,780.00 | 17,780.00 | -0.89% | 298,896 |
| Apr 24, 2026 | 17,490.00 | 18,190.00 | 17,310.00 | 17,940.00 | 17,940.00 | 1.70% | 317,420 |
| Apr 23, 2026 | 17,500.00 | 17,870.00 | 17,260.00 | 17,640.00 | 17,640.00 | 2.14% | 363,847 |
| Apr 22, 2026 | 17,340.00 | 17,450.00 | 16,980.00 | 17,270.00 | 17,270.00 | -0.69% | 336,975 |
| Apr 21, 2026 | 17,870.00 | 17,900.00 | 17,350.00 | 17,390.00 | 17,390.00 | -2.30% | 382,197 |
| Apr 20, 2026 | 18,060.00 | 18,120.00 | 17,790.00 | 17,800.00 | 17,800.00 | -2.20% | 288,860 |
| Apr 17, 2026 | 18,100.00 | 18,300.00 | 17,870.00 | 18,200.00 | 18,200.00 | 0.66% | 234,511 |
| Apr 16, 2026 | 18,220.00 | 18,500.00 | 18,060.00 | 18,080.00 | 18,080.00 | -0.22% | 245,684 |
| Apr 15, 2026 | 17,990.00 | 18,350.00 | 17,820.00 | 18,120.00 | 18,120.00 | 2.32% | 295,564 |
| Apr 14, 2026 | 17,670.00 | 18,130.00 | 17,650.00 | 17,710.00 | 17,710.00 | 1.32% | 239,997 |
| Apr 13, 2026 | 17,300.00 | 17,810.00 | 17,140.00 | 17,480.00 | 17,480.00 | -0.68% | 175,208 |
| Apr 10, 2026 | 17,600.00 | 17,750.00 | 17,430.00 | 17,600.00 | 17,600.00 | 1.32% | 227,515 |
| Apr 9, 2026 | 17,920.00 | 17,970.00 | 17,310.00 | 17,370.00 | 17,370.00 | -4.03% | 343,136 |
| Apr 8, 2026 | 18,300.00 | 18,400.00 | 17,900.00 | 18,100.00 | 18,100.00 | 5.05% | 391,253 |
| Apr 7, 2026 | 17,450.00 | 18,080.00 | 17,000.00 | 17,230.00 | 17,230.00 | 0.58% | 253,289 |
| Apr 6, 2026 | 17,490.00 | 17,550.00 | 17,000.00 | 17,130.00 | 17,130.00 | -2.23% | 306,062 |
| Apr 3, 2026 | 18,160.00 | 18,280.00 | 17,260.00 | 17,520.00 | 17,520.00 | -1.74% | 377,895 |
| Apr 2, 2026 | 18,980.00 | 19,070.00 | 17,590.00 | 17,830.00 | 17,830.00 | -5.36% | 432,505 |
| Apr 1, 2026 | 18,210.00 | 19,000.00 | 18,100.00 | 18,840.00 | 18,840.00 | 8.59% | 369,101 |
| Mar 31, 2026 | 18,000.00 | 18,270.00 | 17,200.00 | 17,350.00 | 17,350.00 | -5.71% | 429,950 |
| Mar 30, 2026 | 18,780.00 | 18,780.00 | 18,320.00 | 18,400.00 | 18,400.00 | -6.50% | 341,708 |
| Mar 27, 2026 | 19,100.00 | 19,760.00 | 18,760.00 | 19,680.00 | 19,680.00 | 0.51% | 494,177 |
| Mar 26, 2026 | 19,450.00 | 20,450.00 | 19,210.00 | 19,580.00 | 19,580.00 | -0.51% | 673,603 |
| Mar 25, 2026 | 18,610.00 | 19,980.00 | 18,590.00 | 19,680.00 | 19,680.00 | 6.38% | 524,427 |
| Mar 24, 2026 | 18,440.00 | 18,800.00 | 18,050.00 | 18,500.00 | 18,500.00 | 1.87% | 330,236 |
| Mar 23, 2026 | 18,370.00 | 18,530.00 | 18,010.00 | 18,160.00 | 18,160.00 | -4.17% | 528,586 |
| Mar 20, 2026 | 19,230.00 | 19,640.00 | 18,880.00 | 18,950.00 | 18,950.00 | 1.07% | 516,478 |
| Mar 19, 2026 | 18,770.00 | 19,200.00 | 18,620.00 | 18,750.00 | 18,750.00 | -2.85% | 458,452 |
| Mar 18, 2026 | 19,450.00 | 19,500.00 | 19,190.00 | 19,300.00 | 19,300.00 | 0.52% | 277,980 |
| Mar 17, 2026 | 19,330.00 | 19,590.00 | 19,030.00 | 19,200.00 | 19,200.00 | 0.95% | 340,444 |
| Mar 16, 2026 | 20,200.00 | 20,200.00 | 18,950.00 | 19,020.00 | 19,020.00 | -3.74% | 484,225 |
| Mar 13, 2026 | 19,250.00 | 20,200.00 | 19,010.00 | 19,760.00 | 19,760.00 | -0.45% | 598,169 |
| Mar 12, 2026 | 18,190.00 | 19,930.00 | 18,150.00 | 19,850.00 | 19,850.00 | 9.07% | 1,622,644 |
| Mar 11, 2026 | 19,240.00 | 19,240.00 | 18,140.00 | 18,200.00 | 18,200.00 | -3.55% | 613,090 |
| Mar 10, 2026 | 19,230.00 | 19,300.00 | 18,590.00 | 18,870.00 | 18,870.00 | 3.00% | 546,717 |
| Mar 9, 2026 | 18,810.00 | 19,280.00 | 17,830.00 | 18,320.00 | 18,320.00 | -7.47% | 576,322 |
| 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 |