Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea
· Delayed Price · Currency is KRW 65,400
-500 (-0.76%)
Apr 29, 2026, 11:40 AM KST
Chunbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68,500.00 | 69,200.00 | 65,300.00 | 65,900.00 | 65,900.00 | -3.37% | 142,637 |
| Apr 27, 2026 | 68,200.00 | 68,500.00 | 66,500.00 | 68,200.00 | 68,200.00 | 0.89% | 102,620 |
| Apr 24, 2026 | 67,200.00 | 68,600.00 | 64,800.00 | 67,600.00 | 67,600.00 | 0.75% | 144,126 |
| Apr 23, 2026 | 70,300.00 | 70,700.00 | 65,000.00 | 67,100.00 | 67,100.00 | -4.14% | 226,314 |
| Apr 22, 2026 | 69,600.00 | 70,400.00 | 67,300.00 | 70,000.00 | 70,000.00 | 3.55% | 261,823 |
| Apr 21, 2026 | 68,100.00 | 68,800.00 | 65,700.00 | 67,600.00 | 67,600.00 | 1.50% | 312,252 |
| Apr 20, 2026 | 68,400.00 | 69,500.00 | 66,100.00 | 66,600.00 | 66,600.00 | 0.91% | 264,934 |
| Apr 17, 2026 | 65,400.00 | 67,600.00 | 63,200.00 | 66,000.00 | 66,000.00 | 3.94% | 292,651 |
| Apr 16, 2026 | 63,600.00 | 64,000.00 | 61,000.00 | 63,500.00 | 63,500.00 | 3.25% | 206,763 |
| Apr 15, 2026 | 62,600.00 | 62,600.00 | 60,300.00 | 61,500.00 | 61,500.00 | -1.60% | 145,724 |
| Apr 14, 2026 | 64,900.00 | 65,200.00 | 61,200.00 | 62,500.00 | 62,500.00 | -3.25% | 294,239 |
| Apr 13, 2026 | 62,000.00 | 68,100.00 | 59,400.00 | 64,600.00 | 64,600.00 | 19.63% | 1,008,974 |
| Apr 10, 2026 | 53,800.00 | 54,800.00 | 53,200.00 | 54,000.00 | 54,000.00 | 1.50% | 48,808 |
| Apr 9, 2026 | 53,700.00 | 54,200.00 | 52,500.00 | 53,200.00 | 53,200.00 | -1.12% | 43,961 |
| Apr 8, 2026 | 55,100.00 | 55,200.00 | 53,000.00 | 53,800.00 | 53,800.00 | 2.09% | 76,872 |
| Apr 7, 2026 | 53,000.00 | 55,300.00 | 52,200.00 | 52,700.00 | 52,700.00 | 0.38% | 114,662 |
| Apr 6, 2026 | 51,800.00 | 53,500.00 | 50,900.00 | 52,500.00 | 52,500.00 | 3.55% | 95,401 |
| Apr 3, 2026 | 51,400.00 | 51,700.00 | 49,850.00 | 50,700.00 | 50,700.00 | 1.71% | 40,369 |
| Apr 2, 2026 | 51,900.00 | 53,300.00 | 49,200.00 | 49,850.00 | 49,850.00 | -2.45% | 76,790 |
| Apr 1, 2026 | 50,500.00 | 51,800.00 | 50,500.00 | 51,100.00 | 51,100.00 | 5.58% | 42,565 |
| Mar 31, 2026 | 52,400.00 | 52,500.00 | 48,400.00 | 48,400.00 | 48,400.00 | -5.28% | 79,179 |
| Mar 30, 2026 | 51,500.00 | 54,000.00 | 50,100.00 | 51,100.00 | 51,100.00 | -1.73% | 95,730 |
| Mar 27, 2026 | 48,200.00 | 54,000.00 | 47,500.00 | 52,000.00 | 52,000.00 | 9.47% | 168,059 |
| Mar 26, 2026 | 48,600.00 | 50,400.00 | 47,500.00 | 47,500.00 | 47,500.00 | -1.76% | 47,989 |
| Mar 25, 2026 | 47,150.00 | 49,650.00 | 47,150.00 | 48,350.00 | 48,350.00 | 2.87% | 50,072 |
| Mar 24, 2026 | 46,300.00 | 47,450.00 | 45,600.00 | 47,000.00 | 47,000.00 | 4.33% | 38,078 |
| Mar 23, 2026 | 46,600.00 | 46,900.00 | 45,050.00 | 45,050.00 | 45,050.00 | -5.56% | 49,089 |
| Mar 20, 2026 | 47,400.00 | 48,200.00 | 47,150.00 | 47,700.00 | 47,700.00 | 1.49% | 71,646 |
| Mar 19, 2026 | 47,250.00 | 47,750.00 | 46,900.00 | 47,000.00 | 47,000.00 | -2.69% | 33,376 |
| Mar 18, 2026 | 48,400.00 | 48,950.00 | 47,600.00 | 48,300.00 | 48,300.00 | 1.58% | 49,582 |
| Mar 17, 2026 | 47,750.00 | 49,700.00 | 47,300.00 | 47,550.00 | 47,550.00 | 1.60% | 44,676 |
| Mar 16, 2026 | 47,850.00 | 47,900.00 | 46,250.00 | 46,800.00 | 46,800.00 | -1.89% | 29,551 |
| Mar 13, 2026 | 48,000.00 | 48,000.00 | 47,250.00 | 47,700.00 | 47,700.00 | -3.05% | 34,315 |
| Mar 12, 2026 | 47,050.00 | 49,450.00 | 47,000.00 | 49,200.00 | 49,200.00 | 3.47% | 92,306 |
| Mar 11, 2026 | 48,600.00 | 49,300.00 | 46,800.00 | 47,550.00 | 47,550.00 | -0.73% | 75,976 |
| Mar 10, 2026 | 49,350.00 | 49,400.00 | 47,150.00 | 47,900.00 | 47,900.00 | 4.24% | 48,634 |
| Mar 9, 2026 | 47,000.00 | 48,200.00 | 44,600.00 | 45,950.00 | 45,950.00 | -7.08% | 70,129 |
| 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 |