Chonbang Co., Ltd. (KRX:000950)
South Korea
· Delayed Price · Currency is KRW 39,100
-200 (-0.51%)
Last updated: Dec 5, 2025, 12:12 PM KST
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 38,900.00 | 39,600.00 | 38,350.00 | 39,300.00 | 39,300.00 | - | 2,691 |
| Dec 4, 2025 | 40,400.00 | 40,400.00 | 38,650.00 | 39,300.00 | 39,300.00 | -2.96% | 5,560 |
| Dec 3, 2025 | 37,350.00 | 41,650.00 | 37,350.00 | 40,500.00 | 40,500.00 | 7.71% | 13,872 |
| Dec 2, 2025 | 37,800.00 | 38,500.00 | 36,900.00 | 37,600.00 | 37,600.00 | -0.53% | 8,165 |
| Dec 1, 2025 | 38,450.00 | 38,800.00 | 37,350.00 | 37,800.00 | 37,800.00 | - | 2,641 |
| Nov 28, 2025 | 40,950.00 | 42,850.00 | 37,650.00 | 37,800.00 | 37,800.00 | -4.06% | 27,222 |
| Nov 27, 2025 | 34,700.00 | 42,850.00 | 34,700.00 | 39,400.00 | 39,400.00 | 13.54% | 62,608 |
| Nov 26, 2025 | 35,300.00 | 36,000.00 | 34,700.00 | 34,700.00 | 34,700.00 | -1.70% | 2,053 |
| Nov 25, 2025 | 35,950.00 | 35,950.00 | 34,100.00 | 35,300.00 | 35,300.00 | -1.94% | 2,858 |
| Nov 24, 2025 | 35,800.00 | 36,750.00 | 35,000.00 | 36,000.00 | 36,000.00 | - | 1,368 |
| Nov 21, 2025 | 36,100.00 | 36,100.00 | 35,250.00 | 36,000.00 | 36,000.00 | -0.96% | 834 |
| Nov 20, 2025 | 35,800.00 | 36,500.00 | 35,750.00 | 36,350.00 | 36,350.00 | 1.25% | 1,280 |
| Nov 19, 2025 | 35,650.00 | 36,150.00 | 35,250.00 | 35,900.00 | 35,900.00 | -0.28% | 1,574 |
| Nov 18, 2025 | 35,750.00 | 37,300.00 | 35,100.00 | 36,000.00 | 36,000.00 | -1.91% | 1,398 |
| Nov 17, 2025 | 36,500.00 | 36,800.00 | 35,400.00 | 36,700.00 | 36,700.00 | 0.96% | 1,392 |
| Nov 14, 2025 | 36,700.00 | 37,650.00 | 36,100.00 | 36,350.00 | 36,350.00 | -1.76% | 1,453 |
| Nov 13, 2025 | 35,000.00 | 37,400.00 | 34,750.00 | 37,000.00 | 37,000.00 | 4.52% | 3,900 |
| Nov 12, 2025 | 34,300.00 | 35,600.00 | 34,250.00 | 35,400.00 | 35,400.00 | 3.21% | 4,575 |
| Nov 11, 2025 | 35,150.00 | 35,250.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.86% | 1,945 |
| Nov 10, 2025 | 33,850.00 | 35,550.00 | 33,850.00 | 34,950.00 | 34,950.00 | 2.64% | 2,409 |
| Nov 7, 2025 | 33,550.00 | 34,150.00 | 33,250.00 | 34,050.00 | 34,050.00 | -0.44% | 1,221 |
| Nov 6, 2025 | 32,800.00 | 34,450.00 | 32,800.00 | 34,200.00 | 34,200.00 | 4.27% | 1,624 |
| Nov 5, 2025 | 34,250.00 | 34,250.00 | 32,700.00 | 32,800.00 | 32,800.00 | -2.09% | 968 |
| Nov 4, 2025 | 33,550.00 | 33,950.00 | 32,250.00 | 33,500.00 | 33,500.00 | -0.15% | 2,364 |
| Nov 3, 2025 | 32,950.00 | 33,900.00 | 32,850.00 | 33,550.00 | 33,550.00 | 0.60% | 2,387 |
| Oct 31, 2025 | 32,600.00 | 33,900.00 | 32,550.00 | 33,350.00 | 33,350.00 | 2.30% | 2,622 |
| Oct 30, 2025 | 32,650.00 | 33,150.00 | 32,550.00 | 32,600.00 | 32,600.00 | -0.15% | 2,463 |
| Oct 29, 2025 | 32,950.00 | 32,950.00 | 32,200.00 | 32,650.00 | 32,650.00 | 0.46% | 1,765 |
| Oct 28, 2025 | 32,600.00 | 33,150.00 | 32,300.00 | 32,500.00 | 32,500.00 | -0.31% | 3,493 |
| Oct 27, 2025 | 32,500.00 | 33,250.00 | 32,150.00 | 32,600.00 | 32,600.00 | 0.62% | 5,457 |
| Oct 24, 2025 | 33,500.00 | 43,150.00 | 31,900.00 | 32,400.00 | 32,400.00 | -2.41% | 138,024 |
| Oct 23, 2025 | 35,000.00 | 35,000.00 | 32,900.00 | 33,200.00 | 33,200.00 | -3.35% | 922 |
| Oct 22, 2025 | 33,650.00 | 34,400.00 | 33,600.00 | 34,350.00 | 34,350.00 | 2.08% | 401 |
| Oct 21, 2025 | 36,400.00 | 36,400.00 | 33,350.00 | 33,650.00 | 33,650.00 | -3.17% | 2,670 |
| Oct 20, 2025 | 36,500.00 | 36,500.00 | 34,500.00 | 34,750.00 | 34,750.00 | -1.70% | 1,082 |
| Oct 17, 2025 | 36,500.00 | 36,550.00 | 34,800.00 | 35,350.00 | 35,350.00 | -2.88% | 1,260 |
| Oct 16, 2025 | 35,400.00 | 36,600.00 | 35,400.00 | 36,400.00 | 36,400.00 | 2.82% | 776 |
| Oct 15, 2025 | 34,300.00 | 36,300.00 | 34,300.00 | 35,400.00 | 35,400.00 | 3.21% | 974 |
| Oct 14, 2025 | 34,650.00 | 35,200.00 | 34,300.00 | 34,300.00 | 34,300.00 | -1.01% | 930 |
| Oct 13, 2025 | 35,600.00 | 36,550.00 | 34,550.00 | 34,650.00 | 34,650.00 | -2.12% | 806 |
| Oct 10, 2025 | 36,800.00 | 36,800.00 | 34,700.00 | 35,400.00 | 35,400.00 | -0.84% | 1,219 |
| Oct 2, 2025 | 35,800.00 | 36,450.00 | 35,450.00 | 35,700.00 | 35,700.00 | -0.56% | 1,839 |
| Oct 1, 2025 | 36,100.00 | 36,500.00 | 35,400.00 | 35,900.00 | 35,900.00 | -1.64% | 1,580 |
| Sep 30, 2025 | 38,000.00 | 38,000.00 | 36,200.00 | 36,500.00 | 36,500.00 | -3.44% | 1,820 |
| Sep 29, 2025 | 38,000.00 | 38,750.00 | 37,700.00 | 37,800.00 | 37,800.00 | - | 1,271 |
| Sep 26, 2025 | 37,800.00 | 38,250.00 | 37,400.00 | 37,800.00 | 37,800.00 | -0.53% | 1,388 |
| Sep 25, 2025 | 38,100.00 | 38,100.00 | 37,500.00 | 38,000.00 | 38,000.00 | -0.26% | 732 |
| Sep 24, 2025 | 38,700.00 | 38,700.00 | 37,400.00 | 38,100.00 | 38,100.00 | -1.55% | 1,750 |
| Sep 23, 2025 | 39,400.00 | 39,400.00 | 37,750.00 | 38,700.00 | 38,700.00 | -2.03% | 2,166 |
| Sep 22, 2025 | 40,100.00 | 40,100.00 | 38,500.00 | 39,500.00 | 39,500.00 | -0.63% | 2,182 |
| Sep 19, 2025 | 39,450.00 | 40,000.00 | 39,100.00 | 39,750.00 | 39,750.00 | 1.40% | 4,195 |
| Sep 18, 2025 | 38,250.00 | 39,950.00 | 37,800.00 | 39,200.00 | 39,200.00 | 3.70% | 3,882 |
| Sep 17, 2025 | 35,600.00 | 37,900.00 | 34,700.00 | 37,800.00 | 37,800.00 | 6.18% | 4,329 |
| Sep 16, 2025 | 34,350.00 | 35,650.00 | 34,100.00 | 35,600.00 | 35,600.00 | 4.09% | 2,159 |
| Sep 15, 2025 | 33,150.00 | 34,250.00 | 33,150.00 | 34,200.00 | 34,200.00 | 3.17% | 1,974 |
| Sep 12, 2025 | 33,150.00 | 33,550.00 | 32,950.00 | 33,150.00 | 33,150.00 | -0.75% | 1,437 |
| Sep 11, 2025 | 33,650.00 | 33,650.00 | 32,600.00 | 33,400.00 | 33,400.00 | 1.21% | 1,533 |
| Sep 10, 2025 | 33,600.00 | 33,600.00 | 33,000.00 | 33,000.00 | 33,000.00 | -0.90% | 1,034 |
| Sep 9, 2025 | 32,700.00 | 33,500.00 | 32,650.00 | 33,300.00 | 33,300.00 | 1.22% | 1,311 |
| Sep 8, 2025 | 32,350.00 | 33,250.00 | 32,300.00 | 32,900.00 | 32,900.00 | 0.92% | 562 |
| Sep 5, 2025 | 32,500.00 | 33,250.00 | 32,100.00 | 32,600.00 | 32,600.00 | -0.15% | 1,404 |
| Sep 4, 2025 | 32,600.00 | 33,450.00 | 32,600.00 | 32,650.00 | 32,650.00 | -1.06% | 352 |
| Sep 3, 2025 | 33,000.00 | 33,300.00 | 32,700.00 | 33,000.00 | 33,000.00 | 0.15% | 599 |
| Sep 2, 2025 | 31,650.00 | 33,400.00 | 31,650.00 | 32,950.00 | 32,950.00 | 2.97% | 2,448 |
| Sep 1, 2025 | 33,200.00 | 33,200.00 | 31,700.00 | 32,000.00 | 32,000.00 | -2.29% | 1,229 |
| Aug 29, 2025 | 32,850.00 | 32,950.00 | 32,000.00 | 32,750.00 | 32,750.00 | 1.24% | 626 |
| Aug 28, 2025 | 31,350.00 | 32,750.00 | 31,100.00 | 32,350.00 | 32,350.00 | 4.35% | 1,967 |
| Aug 27, 2025 | 30,850.00 | 32,850.00 | 30,850.00 | 31,000.00 | 31,000.00 | 0.49% | 611 |
| Aug 26, 2025 | 31,350.00 | 31,400.00 | 30,200.00 | 30,850.00 | 30,850.00 | -1.59% | 1,006 |
| Aug 25, 2025 | 31,950.00 | 31,950.00 | 30,800.00 | 31,350.00 | 31,350.00 | 2.12% | 633 |
| Aug 22, 2025 | 30,750.00 | 32,000.00 | 30,500.00 | 30,700.00 | 30,700.00 | 2.16% | 1,937 |
| Aug 21, 2025 | 29,850.00 | 30,700.00 | 29,850.00 | 30,050.00 | 30,050.00 | 0.67% | 920 |
| Aug 20, 2025 | 30,400.00 | 31,500.00 | 29,350.00 | 29,850.00 | 29,850.00 | -2.29% | 3,980 |
| Aug 19, 2025 | 31,200.00 | 31,250.00 | 30,100.00 | 30,550.00 | 30,550.00 | -3.02% | 4,203 |
| Aug 18, 2025 | 32,250.00 | 32,250.00 | 31,000.00 | 31,500.00 | 31,500.00 | -0.16% | 2,496 |
| Aug 14, 2025 | 32,450.00 | 32,600.00 | 31,500.00 | 31,550.00 | 31,550.00 | -0.79% | 2,832 |
| Aug 13, 2025 | 32,850.00 | 33,550.00 | 31,200.00 | 31,800.00 | 31,800.00 | -3.20% | 3,235 |
| Aug 12, 2025 | 32,400.00 | 33,850.00 | 32,400.00 | 32,850.00 | 32,850.00 | 1.55% | 1,144 |
| Aug 11, 2025 | 33,000.00 | 33,300.00 | 32,200.00 | 32,350.00 | 32,350.00 | -1.97% | 2,231 |
| Aug 8, 2025 | 33,000.00 | 33,250.00 | 32,700.00 | 33,000.00 | 33,000.00 | -0.45% | 1,084 |
| Aug 7, 2025 | 33,500.00 | 33,500.00 | 32,350.00 | 33,150.00 | 33,150.00 | 0.61% | 1,297 |
| Aug 6, 2025 | 33,500.00 | 33,500.00 | 32,200.00 | 32,950.00 | 32,950.00 | 1.23% | 2,175 |
| Aug 5, 2025 | 32,200.00 | 33,000.00 | 32,000.00 | 32,550.00 | 32,550.00 | 1.09% | 1,359 |
| Aug 4, 2025 | 32,850.00 | 32,850.00 | 31,850.00 | 32,200.00 | 32,200.00 | -2.28% | 1,387 |
| Aug 1, 2025 | 33,850.00 | 33,850.00 | 31,850.00 | 32,950.00 | 32,950.00 | -3.37% | 4,478 |
| Jul 31, 2025 | 33,650.00 | 34,400.00 | 33,350.00 | 34,100.00 | 34,100.00 | 0.89% | 1,472 |
| Jul 30, 2025 | 34,700.00 | 34,700.00 | 33,500.00 | 33,800.00 | 33,800.00 | -2.73% | 2,126 |
| Jul 29, 2025 | 33,900.00 | 35,300.00 | 33,500.00 | 34,750.00 | 34,750.00 | 2.21% | 3,315 |
| Jul 28, 2025 | 36,550.00 | 36,550.00 | 34,000.00 | 34,000.00 | 34,000.00 | -5.16% | 9,127 |
| Jul 25, 2025 | 35,850.00 | 36,650.00 | 35,250.00 | 35,850.00 | 35,850.00 | -0.69% | 2,443 |
| Jul 24, 2025 | 36,400.00 | 37,400.00 | 35,700.00 | 36,100.00 | 36,100.00 | -0.69% | 4,493 |
| Jul 23, 2025 | 37,250.00 | 38,100.00 | 36,000.00 | 36,350.00 | 36,350.00 | -2.42% | 10,631 |
| Jul 22, 2025 | 37,850.00 | 40,200.00 | 36,550.00 | 37,250.00 | 37,250.00 | -0.27% | 9,512 |
| Jul 21, 2025 | 37,200.00 | 37,950.00 | 36,400.00 | 37,350.00 | 37,350.00 | 0.40% | 2,394 |
| Jul 18, 2025 | 40,050.00 | 40,050.00 | 36,100.00 | 37,200.00 | 37,200.00 | -5.94% | 12,460 |
| Jul 17, 2025 | 42,350.00 | 42,350.00 | 39,550.00 | 39,550.00 | 39,550.00 | -5.83% | 11,076 |
| Jul 16, 2025 | 43,950.00 | 44,050.00 | 41,050.00 | 42,000.00 | 42,000.00 | -1.29% | 4,719 |
| Jul 15, 2025 | 44,600.00 | 44,600.00 | 42,550.00 | 42,550.00 | 42,550.00 | -3.30% | 4,554 |
| Jul 14, 2025 | 45,400.00 | 45,850.00 | 43,800.00 | 44,000.00 | 44,000.00 | -1.12% | 7,528 |
| Jul 11, 2025 | 43,350.00 | 46,500.00 | 42,850.00 | 44,500.00 | 44,500.00 | 3.85% | 19,158 |