Chonbang Co., Ltd. (KRX:000950)
South Korea
· Delayed Price · Currency is KRW 37,650
+950 (2.59%)
At close: Mar 6, 2026
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 36,600.00 | 38,350.00 | 36,500.00 | 37,650.00 | 37,650.00 | 2.59% | 1,017 |
| Mar 5, 2026 | 36,000.00 | 37,600.00 | 35,950.00 | 36,700.00 | 36,700.00 | 3.09% | 2,976 |
| Mar 4, 2026 | 38,900.00 | 38,900.00 | 33,750.00 | 35,600.00 | 35,600.00 | -8.48% | 4,227 |
| Mar 3, 2026 | 39,700.00 | 40,100.00 | 38,250.00 | 38,900.00 | 38,900.00 | -2.99% | 3,147 |
| Feb 27, 2026 | 40,300.00 | 41,150.00 | 40,000.00 | 40,100.00 | 40,100.00 | -0.87% | 3,571 |
| Feb 26, 2026 | 43,650.00 | 44,200.00 | 40,300.00 | 40,450.00 | 40,450.00 | -7.96% | 14,705 |
| Feb 25, 2026 | 41,900.00 | 44,800.00 | 41,500.00 | 43,950.00 | 43,950.00 | 4.89% | 8,194 |
| Feb 24, 2026 | 44,150.00 | 44,700.00 | 41,750.00 | 41,900.00 | 41,900.00 | -5.95% | 8,761 |
| Feb 23, 2026 | 44,000.00 | 45,500.00 | 42,400.00 | 44,550.00 | 44,550.00 | 6.20% | 15,179 |
| Feb 20, 2026 | 41,800.00 | 42,000.00 | 40,500.00 | 41,950.00 | 41,950.00 | 2.94% | 4,047 |
| Feb 19, 2026 | 40,250.00 | 42,250.00 | 40,250.00 | 40,750.00 | 40,750.00 | 1.75% | 3,886 |
| Feb 13, 2026 | 40,450.00 | 40,550.00 | 39,500.00 | 40,050.00 | 40,050.00 | -0.99% | 1,807 |
| Feb 12, 2026 | 39,800.00 | 40,450.00 | 39,150.00 | 40,450.00 | 40,450.00 | 1.00% | 3,826 |
| Feb 11, 2026 | 40,450.00 | 40,550.00 | 39,350.00 | 40,050.00 | 40,050.00 | 1.78% | 2,053 |
| Feb 10, 2026 | 38,650.00 | 39,800.00 | 38,550.00 | 39,350.00 | 39,350.00 | 1.81% | 2,443 |
| Feb 9, 2026 | 38,850.00 | 39,250.00 | 38,050.00 | 38,650.00 | 38,650.00 | 0.39% | 1,217 |
| Feb 6, 2026 | 40,350.00 | 40,350.00 | 36,950.00 | 38,500.00 | 38,500.00 | -5.87% | 5,500 |
| Feb 5, 2026 | 41,500.00 | 42,800.00 | 39,350.00 | 40,900.00 | 40,900.00 | 0.74% | 8,613 |
| Feb 4, 2026 | 38,000.00 | 40,900.00 | 38,000.00 | 40,600.00 | 40,600.00 | 6.01% | 7,190 |
| Feb 3, 2026 | 36,750.00 | 38,750.00 | 35,550.00 | 38,300.00 | 38,300.00 | 4.22% | 5,105 |
| Feb 2, 2026 | 36,350.00 | 38,050.00 | 36,050.00 | 36,750.00 | 36,750.00 | 0.14% | 3,495 |
| Jan 30, 2026 | 36,800.00 | 39,000.00 | 36,300.00 | 36,700.00 | 36,700.00 | -1.08% | 3,672 |
| Jan 29, 2026 | 37,000.00 | 37,200.00 | 36,500.00 | 37,100.00 | 37,100.00 | -0.27% | 2,780 |
| Jan 28, 2026 | 39,400.00 | 39,400.00 | 36,450.00 | 37,200.00 | 37,200.00 | -1.46% | 5,638 |
| Jan 27, 2026 | 37,500.00 | 37,800.00 | 37,100.00 | 37,750.00 | 37,750.00 | 0.67% | 782 |
| Jan 26, 2026 | 37,600.00 | 37,600.00 | 36,500.00 | 37,500.00 | 37,500.00 | 2.18% | 3,115 |
| Jan 23, 2026 | 37,300.00 | 37,700.00 | 36,100.00 | 36,700.00 | 36,700.00 | 3.09% | 6,173 |
| Jan 22, 2026 | 36,250.00 | 36,400.00 | 35,300.00 | 35,600.00 | 35,600.00 | -1.79% | 4,295 |
| Jan 21, 2026 | 36,050.00 | 37,300.00 | 35,450.00 | 36,250.00 | 36,250.00 | -1.49% | 2,809 |
| Jan 20, 2026 | 36,150.00 | 37,450.00 | 35,650.00 | 36,800.00 | 36,800.00 | 0.27% | 2,444 |
| Jan 19, 2026 | 35,850.00 | 36,700.00 | 35,200.00 | 36,700.00 | 36,700.00 | 2.37% | 2,014 |
| Jan 16, 2026 | 35,850.00 | 36,300.00 | 35,550.00 | 35,850.00 | 35,850.00 | - | 1,163 |
| Jan 15, 2026 | 37,200.00 | 37,400.00 | 35,600.00 | 35,850.00 | 35,850.00 | -3.50% | 3,162 |
| Jan 14, 2026 | 35,050.00 | 37,400.00 | 35,050.00 | 37,150.00 | 37,150.00 | 5.09% | 3,293 |
| Jan 13, 2026 | 35,900.00 | 36,900.00 | 35,100.00 | 35,350.00 | 35,350.00 | -2.21% | 1,479 |
| Jan 12, 2026 | 35,900.00 | 36,150.00 | 35,250.00 | 36,150.00 | 36,150.00 | 1.54% | 2,097 |
| Jan 9, 2026 | 35,550.00 | 35,800.00 | 35,300.00 | 35,600.00 | 35,600.00 | - | 120 |
| Jan 8, 2026 | 36,150.00 | 36,200.00 | 35,000.00 | 35,600.00 | 35,600.00 | -1.66% | 1,715 |
| Jan 7, 2026 | 36,350.00 | 36,900.00 | 35,600.00 | 36,200.00 | 36,200.00 | -0.41% | 1,508 |
| Jan 6, 2026 | 36,450.00 | 38,000.00 | 36,050.00 | 36,350.00 | 36,350.00 | -0.27% | 1,298 |
| Jan 5, 2026 | 35,700.00 | 38,000.00 | 35,650.00 | 36,450.00 | 36,450.00 | 1.11% | 1,441 |
| Jan 2, 2026 | 35,150.00 | 36,150.00 | 35,150.00 | 36,050.00 | 36,050.00 | 1.98% | 1,472 |
| Dec 30, 2025 | 35,000.00 | 35,700.00 | 34,850.00 | 35,350.00 | 35,350.00 | 0.28% | 1,064 |
| Dec 29, 2025 | 35,950.00 | 38,900.00 | 35,150.00 | 35,250.00 | 35,250.00 | -3.29% | 4,571 |
| Dec 26, 2025 | 36,300.00 | 37,950.00 | 36,050.00 | 36,450.00 | 35,450.00 | 0.41% | 1,740 |
| Dec 24, 2025 | 36,500.00 | 39,950.00 | 35,750.00 | 36,300.00 | 35,304.12 | -0.82% | 3,566 |
| Dec 23, 2025 | 37,200.00 | 37,900.00 | 36,600.00 | 36,600.00 | 35,595.88 | -2.53% | 2,663 |
| Dec 22, 2025 | 37,700.00 | 38,200.00 | 37,500.00 | 37,550.00 | 36,519.82 | -1.18% | 3,296 |
| Dec 19, 2025 | 38,200.00 | 38,950.00 | 37,750.00 | 38,000.00 | 36,957.48 | -0.26% | 11,849 |
| Dec 18, 2025 | 39,200.00 | 39,200.00 | 37,600.00 | 38,100.00 | 37,054.73 | -2.81% | 2,496 |
| Dec 17, 2025 | 39,550.00 | 40,350.00 | 39,000.00 | 39,200.00 | 38,124.55 | -0.63% | 2,341 |
| Dec 16, 2025 | 42,600.00 | 42,600.00 | 38,750.00 | 39,450.00 | 38,367.70 | -5.51% | 8,282 |
| Dec 15, 2025 | 43,200.00 | 43,200.00 | 41,200.00 | 41,750.00 | 40,604.60 | -3.36% | 5,112 |
| Dec 12, 2025 | 41,800.00 | 44,800.00 | 40,600.00 | 43,200.00 | 42,014.81 | 6.80% | 15,807 |
| Dec 11, 2025 | 37,200.00 | 40,950.00 | 37,000.00 | 40,450.00 | 39,340.26 | 8.45% | 11,518 |
| Dec 10, 2025 | 37,100.00 | 37,350.00 | 36,500.00 | 37,300.00 | 36,276.68 | 0.40% | 1,844 |
| Dec 9, 2025 | 37,500.00 | 38,050.00 | 36,750.00 | 37,150.00 | 36,130.80 | -3.00% | 3,896 |
| Dec 8, 2025 | 39,250.00 | 39,250.00 | 37,400.00 | 38,300.00 | 37,249.25 | -2.54% | 2,521 |
| Dec 5, 2025 | 38,900.00 | 39,600.00 | 38,350.00 | 39,300.00 | 38,221.81 | - | 2,691 |
| Dec 4, 2025 | 40,400.00 | 40,400.00 | 38,650.00 | 39,300.00 | 38,221.81 | -2.96% | 5,560 |
| Dec 3, 2025 | 37,350.00 | 41,650.00 | 37,350.00 | 40,500.00 | 39,388.89 | 7.71% | 13,904 |
| Dec 2, 2025 | 37,800.00 | 38,500.00 | 36,900.00 | 37,600.00 | 36,568.45 | -0.53% | 8,165 |
| Dec 1, 2025 | 38,450.00 | 38,800.00 | 37,350.00 | 37,800.00 | 36,762.96 | - | 2,642 |
| Nov 28, 2025 | 40,950.00 | 42,850.00 | 37,650.00 | 37,800.00 | 36,762.96 | -4.06% | 27,222 |
| Nov 27, 2025 | 34,700.00 | 42,850.00 | 34,700.00 | 39,400.00 | 38,319.07 | 13.54% | 62,608 |
| Nov 26, 2025 | 35,300.00 | 36,000.00 | 34,700.00 | 34,700.00 | 33,748.01 | -1.70% | 2,058 |
| Nov 25, 2025 | 35,950.00 | 35,950.00 | 34,100.00 | 35,300.00 | 34,331.55 | -1.94% | 2,858 |
| Nov 24, 2025 | 35,800.00 | 36,750.00 | 35,000.00 | 36,000.00 | 35,012.35 | - | 1,368 |
| Nov 21, 2025 | 36,100.00 | 36,100.00 | 35,250.00 | 36,000.00 | 35,012.35 | -0.96% | 834 |
| Nov 20, 2025 | 35,800.00 | 36,500.00 | 35,750.00 | 36,350.00 | 35,352.74 | 1.25% | 1,280 |
| Nov 19, 2025 | 35,650.00 | 36,150.00 | 35,250.00 | 35,900.00 | 34,915.09 | -0.28% | 1,574 |
| Nov 18, 2025 | 35,750.00 | 37,300.00 | 35,100.00 | 36,000.00 | 35,012.35 | -1.91% | 1,398 |
| Nov 17, 2025 | 36,500.00 | 36,800.00 | 35,400.00 | 36,700.00 | 35,693.14 | 0.96% | 1,392 |
| Nov 14, 2025 | 36,700.00 | 37,650.00 | 36,100.00 | 36,350.00 | 35,352.74 | -1.76% | 1,453 |
| Nov 13, 2025 | 35,000.00 | 37,400.00 | 34,750.00 | 37,000.00 | 35,984.91 | 4.52% | 3,900 |
| Nov 12, 2025 | 34,300.00 | 35,600.00 | 34,250.00 | 35,400.00 | 34,428.81 | 3.21% | 4,575 |
| Nov 11, 2025 | 35,150.00 | 35,250.00 | 34,050.00 | 34,300.00 | 33,358.98 | -1.86% | 1,945 |
| Nov 10, 2025 | 33,850.00 | 35,550.00 | 33,850.00 | 34,950.00 | 33,991.15 | 2.64% | 2,409 |
| Nov 7, 2025 | 33,550.00 | 34,150.00 | 33,250.00 | 34,050.00 | 33,115.84 | -0.44% | 1,221 |
| Nov 6, 2025 | 32,800.00 | 34,450.00 | 32,800.00 | 34,200.00 | 33,261.73 | 4.27% | 1,624 |
| Nov 5, 2025 | 34,250.00 | 34,250.00 | 32,700.00 | 32,800.00 | 31,900.14 | -2.09% | 968 |
| Nov 4, 2025 | 33,550.00 | 33,950.00 | 32,250.00 | 33,500.00 | 32,580.93 | -0.15% | 2,364 |
| Nov 3, 2025 | 32,950.00 | 33,900.00 | 32,850.00 | 33,550.00 | 32,629.56 | 0.60% | 2,387 |
| Oct 31, 2025 | 32,600.00 | 33,900.00 | 32,550.00 | 33,350.00 | 32,435.05 | 2.30% | 2,622 |
| Oct 30, 2025 | 32,650.00 | 33,150.00 | 32,550.00 | 32,600.00 | 31,705.62 | -0.15% | 2,463 |
| Oct 29, 2025 | 32,950.00 | 32,950.00 | 32,200.00 | 32,650.00 | 31,754.25 | 0.46% | 1,765 |
| Oct 28, 2025 | 32,600.00 | 33,150.00 | 32,300.00 | 32,500.00 | 31,608.37 | -0.31% | 3,493 |
| Oct 27, 2025 | 32,500.00 | 33,250.00 | 32,150.00 | 32,600.00 | 31,705.62 | 0.62% | 5,457 |
| Oct 24, 2025 | 33,500.00 | 43,150.00 | 31,900.00 | 32,400.00 | 31,511.11 | -2.41% | 138,024 |
| Oct 23, 2025 | 35,000.00 | 35,000.00 | 32,900.00 | 33,200.00 | 32,289.16 | -3.35% | 922 |
| Oct 22, 2025 | 33,650.00 | 34,400.00 | 33,600.00 | 34,350.00 | 33,407.61 | 2.08% | 401 |
| Oct 21, 2025 | 36,400.00 | 36,400.00 | 33,350.00 | 33,650.00 | 32,726.82 | -3.17% | 2,670 |
| Oct 20, 2025 | 36,500.00 | 36,500.00 | 34,500.00 | 34,750.00 | 33,796.64 | -1.70% | 1,082 |
| Oct 17, 2025 | 36,500.00 | 36,550.00 | 34,800.00 | 35,350.00 | 34,380.18 | -2.88% | 1,260 |
| Oct 16, 2025 | 35,400.00 | 36,600.00 | 35,400.00 | 36,400.00 | 35,401.37 | 2.82% | 776 |
| Oct 15, 2025 | 34,300.00 | 36,300.00 | 34,300.00 | 35,400.00 | 34,428.81 | 3.21% | 974 |
| Oct 14, 2025 | 34,650.00 | 35,200.00 | 34,300.00 | 34,300.00 | 33,358.98 | -1.01% | 930 |
| Oct 13, 2025 | 35,600.00 | 36,550.00 | 34,550.00 | 34,650.00 | 33,699.38 | -2.12% | 806 |
| Oct 10, 2025 | 36,800.00 | 36,800.00 | 34,700.00 | 35,400.00 | 34,428.81 | -0.84% | 1,219 |
| Oct 2, 2025 | 35,800.00 | 36,450.00 | 35,450.00 | 35,700.00 | 34,720.58 | -0.56% | 1,839 |