Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea
· Delayed Price · Currency is KRW 49,450
+3,650 (7.97%)
Mar 6, 2026, 3:30 PM KST
Chunbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46,100.00 | 49,900.00 | 46,000.00 | 49,450.00 | 49,450.00 | 7.97% | 88,180 |
| Mar 5, 2026 | 43,450.00 | 47,950.00 | 43,450.00 | 45,800.00 | 45,800.00 | 13.09% | 102,809 |
| Mar 4, 2026 | 47,200.00 | 47,950.00 | 40,000.00 | 40,500.00 | 40,500.00 | -17.35% | 158,179 |
| Mar 3, 2026 | 52,000.00 | 54,100.00 | 48,950.00 | 49,000.00 | 49,000.00 | -9.09% | 135,537 |
| Feb 27, 2026 | 53,600.00 | 54,900.00 | 53,200.00 | 53,900.00 | 53,900.00 | -1.28% | 69,348 |
| Feb 26, 2026 | 55,500.00 | 55,900.00 | 53,700.00 | 54,600.00 | 54,600.00 | 0.37% | 94,814 |
| Feb 25, 2026 | 55,000.00 | 55,300.00 | 53,700.00 | 54,400.00 | 54,400.00 | 2.84% | 87,253 |
| Feb 24, 2026 | 52,200.00 | 54,200.00 | 52,000.00 | 52,900.00 | 52,900.00 | 1.34% | 106,049 |
| Feb 23, 2026 | 53,800.00 | 54,700.00 | 52,100.00 | 52,200.00 | 52,200.00 | -1.51% | 88,997 |
| Feb 20, 2026 | 53,700.00 | 53,900.00 | 52,600.00 | 53,000.00 | 53,000.00 | -2.57% | 81,143 |
| Feb 19, 2026 | 51,600.00 | 54,400.00 | 51,100.00 | 54,400.00 | 54,400.00 | 6.46% | 129,018 |
| Feb 13, 2026 | 52,300.00 | 52,800.00 | 50,900.00 | 51,100.00 | 51,100.00 | -4.49% | 107,828 |
| Feb 12, 2026 | 53,400.00 | 54,100.00 | 52,100.00 | 53,500.00 | 53,500.00 | 0.94% | 89,875 |
| Feb 11, 2026 | 54,200.00 | 54,500.00 | 53,000.00 | 53,000.00 | 53,000.00 | -1.30% | 72,442 |
| Feb 10, 2026 | 55,200.00 | 55,500.00 | 53,100.00 | 53,700.00 | 53,700.00 | -1.65% | 71,109 |
| Feb 9, 2026 | 53,000.00 | 55,000.00 | 52,200.00 | 54,600.00 | 54,600.00 | 5.81% | 160,831 |
| Feb 6, 2026 | 51,100.00 | 52,400.00 | 49,700.00 | 51,600.00 | 51,600.00 | -3.73% | 100,798 |
| Feb 5, 2026 | 55,500.00 | 56,000.00 | 52,500.00 | 53,600.00 | 53,600.00 | -4.63% | 145,382 |
| Feb 4, 2026 | 55,300.00 | 58,200.00 | 55,200.00 | 56,200.00 | 56,200.00 | - | 197,087 |
| Feb 3, 2026 | 56,900.00 | 57,300.00 | 54,600.00 | 56,200.00 | 56,200.00 | 2.00% | 118,947 |
| Feb 2, 2026 | 56,800.00 | 59,900.00 | 54,600.00 | 55,100.00 | 55,100.00 | -6.29% | 151,780 |
| Jan 30, 2026 | 61,900.00 | 63,400.00 | 58,500.00 | 58,800.00 | 58,800.00 | -5.92% | 214,903 |
| Jan 29, 2026 | 64,100.00 | 65,200.00 | 58,500.00 | 62,500.00 | 62,500.00 | 2.46% | 291,675 |
| Jan 28, 2026 | 58,500.00 | 61,100.00 | 58,300.00 | 61,000.00 | 61,000.00 | 6.46% | 291,326 |
| Jan 27, 2026 | 55,500.00 | 58,200.00 | 54,900.00 | 57,300.00 | 57,300.00 | 1.96% | 226,287 |
| Jan 26, 2026 | 54,100.00 | 56,400.00 | 53,300.00 | 56,200.00 | 56,200.00 | 7.05% | 270,402 |
| Jan 23, 2026 | 54,700.00 | 54,700.00 | 50,900.00 | 52,500.00 | 52,500.00 | 0.57% | 163,564 |
| Jan 22, 2026 | 49,100.00 | 53,000.00 | 49,100.00 | 52,200.00 | 52,200.00 | 7.30% | 206,892 |
| Jan 21, 2026 | 48,900.00 | 49,300.00 | 47,850.00 | 48,650.00 | 48,650.00 | -3.09% | 60,999 |
| Jan 20, 2026 | 48,700.00 | 50,600.00 | 47,000.00 | 50,200.00 | 50,200.00 | 2.55% | 115,586 |
| Jan 19, 2026 | 47,300.00 | 49,150.00 | 46,600.00 | 48,950.00 | 48,950.00 | 2.62% | 74,239 |
| Jan 16, 2026 | 49,150.00 | 49,700.00 | 47,550.00 | 47,700.00 | 47,700.00 | -3.83% | 65,352 |
| Jan 15, 2026 | 49,000.00 | 49,750.00 | 48,450.00 | 49,600.00 | 49,600.00 | 0.61% | 46,338 |
| Jan 14, 2026 | 50,200.00 | 50,200.00 | 48,550.00 | 49,300.00 | 49,300.00 | -1.99% | 46,492 |
| Jan 13, 2026 | 49,650.00 | 50,300.00 | 49,000.00 | 50,300.00 | 50,300.00 | 1.31% | 68,458 |
| Jan 12, 2026 | 47,400.00 | 49,750.00 | 47,400.00 | 49,650.00 | 49,650.00 | 3.55% | 69,706 |
| Jan 9, 2026 | 49,000.00 | 49,050.00 | 47,200.00 | 47,950.00 | 47,950.00 | -1.84% | 41,796 |
| Jan 8, 2026 | 48,900.00 | 49,650.00 | 47,750.00 | 48,850.00 | 48,850.00 | -0.71% | 61,262 |
| Jan 7, 2026 | 50,100.00 | 50,900.00 | 48,600.00 | 49,200.00 | 49,200.00 | -1.80% | 60,414 |
| Jan 6, 2026 | 51,100.00 | 51,400.00 | 49,550.00 | 50,100.00 | 50,100.00 | 0.60% | 46,540 |
| Jan 5, 2026 | 48,350.00 | 50,600.00 | 48,200.00 | 49,800.00 | 49,800.00 | 3.00% | 57,413 |
| Jan 2, 2026 | 49,000.00 | 49,200.00 | 47,600.00 | 48,350.00 | 48,350.00 | -1.63% | 54,543 |
| Dec 30, 2025 | 49,950.00 | 50,100.00 | 49,000.00 | 49,150.00 | 49,150.00 | -3.44% | 45,136 |
| Dec 29, 2025 | 49,950.00 | 51,600.00 | 49,500.00 | 50,900.00 | 50,900.00 | -0.20% | 48,259 |
| Dec 26, 2025 | 52,200.00 | 52,500.00 | 50,600.00 | 51,000.00 | 51,000.00 | -1.92% | 40,777 |
| Dec 24, 2025 | 53,900.00 | 54,300.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 58,389 |
| Dec 23, 2025 | 52,400.00 | 52,600.00 | 51,600.00 | 52,000.00 | 52,000.00 | - | 38,181 |
| Dec 22, 2025 | 52,700.00 | 53,100.00 | 51,700.00 | 52,000.00 | 52,000.00 | 0.39% | 48,356 |
| Dec 19, 2025 | 50,300.00 | 51,800.00 | 48,400.00 | 51,800.00 | 51,800.00 | 3.70% | 83,205 |
| Dec 18, 2025 | 50,900.00 | 51,200.00 | 49,650.00 | 49,950.00 | 49,950.00 | -4.68% | 81,594 |
| Dec 17, 2025 | 53,500.00 | 54,300.00 | 52,200.00 | 52,400.00 | 52,400.00 | -1.50% | 69,933 |
| Dec 16, 2025 | 58,200.00 | 58,200.00 | 53,200.00 | 53,200.00 | 53,200.00 | -7.80% | 116,496 |
| Dec 15, 2025 | 61,200.00 | 61,900.00 | 57,500.00 | 57,700.00 | 57,700.00 | -10.54% | 317,362 |
| Dec 12, 2025 | 64,500.00 | 65,300.00 | 63,500.00 | 64,500.00 | 64,500.00 | 1.42% | 48,908 |
| Dec 11, 2025 | 65,900.00 | 66,600.00 | 63,600.00 | 63,600.00 | 63,600.00 | -2.45% | 70,089 |
| Dec 10, 2025 | 69,300.00 | 69,800.00 | 65,000.00 | 65,200.00 | 65,200.00 | -4.12% | 94,226 |
| Dec 9, 2025 | 69,600.00 | 70,600.00 | 66,600.00 | 68,000.00 | 68,000.00 | 5.59% | 165,142 |
| Dec 8, 2025 | 58,700.00 | 64,600.00 | 58,600.00 | 64,400.00 | 64,400.00 | 12.20% | 193,420 |
| Dec 5, 2025 | 56,400.00 | 58,300.00 | 56,300.00 | 57,400.00 | 57,400.00 | 1.06% | 31,104 |
| Dec 4, 2025 | 57,800.00 | 58,400.00 | 56,100.00 | 56,800.00 | 56,800.00 | -1.56% | 29,484 |
| Dec 3, 2025 | 58,300.00 | 58,700.00 | 57,200.00 | 57,700.00 | 57,700.00 | -1.20% | 29,952 |
| Dec 2, 2025 | 58,800.00 | 58,800.00 | 56,800.00 | 58,400.00 | 58,400.00 | 0.34% | 31,353 |
| Dec 1, 2025 | 58,400.00 | 60,000.00 | 57,200.00 | 58,200.00 | 58,200.00 | 1.75% | 59,161 |
| Nov 28, 2025 | 58,200.00 | 59,000.00 | 56,200.00 | 57,200.00 | 57,200.00 | 1.24% | 51,512 |
| Nov 27, 2025 | 57,700.00 | 58,100.00 | 55,600.00 | 56,500.00 | 56,500.00 | 4.24% | 104,300 |
| Nov 26, 2025 | 53,200.00 | 55,200.00 | 53,100.00 | 54,200.00 | 54,200.00 | 4.23% | 63,010 |
| Nov 25, 2025 | 53,400.00 | 53,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 26,717 |
| Nov 24, 2025 | 54,500.00 | 54,700.00 | 51,500.00 | 52,000.00 | 52,000.00 | -3.70% | 31,350 |
| Nov 21, 2025 | 54,400.00 | 54,700.00 | 53,300.00 | 54,000.00 | 54,000.00 | -3.40% | 31,809 |
| Nov 20, 2025 | 56,600.00 | 56,900.00 | 55,400.00 | 55,900.00 | 55,900.00 | 1.08% | 28,839 |
| Nov 19, 2025 | 56,900.00 | 57,400.00 | 54,700.00 | 55,300.00 | 55,300.00 | -2.98% | 50,721 |
| Nov 18, 2025 | 62,000.00 | 62,500.00 | 56,600.00 | 57,000.00 | 57,000.00 | -7.32% | 104,728 |
| Nov 17, 2025 | 66,100.00 | 66,100.00 | 61,100.00 | 61,500.00 | 61,500.00 | -6.25% | 73,702 |
| Nov 14, 2025 | 68,200.00 | 69,500.00 | 65,600.00 | 65,600.00 | 65,600.00 | -5.07% | 55,858 |
| Nov 13, 2025 | 66,800.00 | 69,300.00 | 65,500.00 | 69,100.00 | 69,100.00 | 3.44% | 48,460 |
| Nov 12, 2025 | 67,300.00 | 68,400.00 | 66,000.00 | 66,800.00 | 66,800.00 | 0.15% | 44,235 |
| Nov 11, 2025 | 68,900.00 | 70,500.00 | 65,800.00 | 66,700.00 | 66,700.00 | -0.89% | 54,087 |
| Nov 10, 2025 | 65,700.00 | 67,300.00 | 64,100.00 | 67,300.00 | 67,300.00 | 1.66% | 53,412 |
| Nov 7, 2025 | 66,200.00 | 69,400.00 | 64,100.00 | 66,200.00 | 66,200.00 | -4.20% | 83,557 |
| Nov 6, 2025 | 72,500.00 | 73,000.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.86% | 52,309 |
| Nov 5, 2025 | 70,000.00 | 71,400.00 | 67,000.00 | 69,700.00 | 69,700.00 | -4.39% | 88,715 |
| Nov 4, 2025 | 76,400.00 | 78,600.00 | 72,100.00 | 72,900.00 | 72,900.00 | -0.95% | 139,538 |
| Nov 3, 2025 | 73,600.00 | 74,600.00 | 70,600.00 | 73,600.00 | 73,600.00 | 2.08% | 82,393 |
| Oct 31, 2025 | 68,600.00 | 73,100.00 | 68,300.00 | 72,100.00 | 72,100.00 | 1.26% | 122,584 |
| Oct 30, 2025 | 77,200.00 | 78,400.00 | 70,900.00 | 71,200.00 | 71,200.00 | -7.77% | 148,652 |
| Oct 29, 2025 | 78,600.00 | 78,700.00 | 76,000.00 | 77,200.00 | 77,200.00 | -2.77% | 100,179 |
| Oct 28, 2025 | 77,200.00 | 80,600.00 | 74,900.00 | 79,400.00 | 79,400.00 | 1.53% | 181,659 |
| Oct 27, 2025 | 78,200.00 | 79,900.00 | 73,300.00 | 78,200.00 | 78,200.00 | 14.33% | 350,577 |
| Oct 24, 2025 | 59,000.00 | 71,200.00 | 58,700.00 | 68,400.00 | 68,400.00 | 16.92% | 431,374 |
| Oct 23, 2025 | 60,700.00 | 61,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | 1.04% | 103,675 |
| Oct 22, 2025 | 58,500.00 | 60,500.00 | 56,900.00 | 57,900.00 | 57,900.00 | 1.58% | 118,485 |
| Oct 21, 2025 | 57,700.00 | 60,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | -2.23% | 135,005 |
| Oct 20, 2025 | 58,500.00 | 59,800.00 | 55,400.00 | 58,300.00 | 58,300.00 | -2.18% | 144,966 |
| Oct 17, 2025 | 53,200.00 | 61,600.00 | 51,200.00 | 59,600.00 | 59,600.00 | 21.02% | 531,129 |
| Oct 16, 2025 | 44,350.00 | 49,300.00 | 44,350.00 | 49,250.00 | 49,250.00 | 10.43% | 124,097 |
| Oct 15, 2025 | 44,550.00 | 44,600.00 | 43,350.00 | 44,600.00 | 44,600.00 | 1.48% | 22,813 |
| Oct 14, 2025 | 43,150.00 | 44,650.00 | 42,500.00 | 43,950.00 | 43,950.00 | 2.21% | 48,420 |
| Oct 13, 2025 | 42,000.00 | 43,150.00 | 41,400.00 | 43,000.00 | 43,000.00 | 1.06% | 42,173 |
| Oct 10, 2025 | 43,650.00 | 43,650.00 | 42,500.00 | 42,550.00 | 42,550.00 | -4.60% | 32,974 |
| Oct 2, 2025 | 41,650.00 | 46,050.00 | 41,650.00 | 44,600.00 | 44,600.00 | 8.12% | 90,190 |