Chonbang Co., Ltd. (KRX:000950)
South Korea
· Delayed Price · Currency is KRW 34,150
+200 (0.59%)
Apr 29, 2026, 3:30 PM KST
Chonbang Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 34,550.00 | 34,550.00 | 33,850.00 | 34,150.00 | 34,150.00 | 0.59% | 241 |
| Apr 28, 2026 | 33,700.00 | 34,400.00 | 33,300.00 | 33,950.00 | 33,950.00 | 0.74% | 1,310 |
| Apr 27, 2026 | 33,700.00 | 34,600.00 | 31,950.00 | 33,700.00 | 33,700.00 | -0.74% | 2,123 |
| Apr 24, 2026 | 34,100.00 | 35,400.00 | 33,700.00 | 33,950.00 | 33,950.00 | 0.74% | 2,384 |
| Apr 23, 2026 | 34,300.00 | 34,300.00 | 33,400.00 | 33,700.00 | 33,700.00 | -0.44% | 2,245 |
| Apr 22, 2026 | 34,350.00 | 34,350.00 | 33,350.00 | 33,850.00 | 33,850.00 | - | 1,280 |
| Apr 21, 2026 | 33,500.00 | 33,900.00 | 33,250.00 | 33,850.00 | 33,850.00 | 0.15% | 2,715 |
| Apr 20, 2026 | 33,450.00 | 34,050.00 | 33,400.00 | 33,800.00 | 33,800.00 | 0.75% | 1,950 |
| Apr 17, 2026 | 35,100.00 | 35,450.00 | 33,000.00 | 33,550.00 | 33,550.00 | -4.42% | 9,765 |
| Apr 16, 2026 | 34,000.00 | 35,400.00 | 33,750.00 | 35,100.00 | 35,100.00 | 3.39% | 1,344 |
| Apr 15, 2026 | 33,300.00 | 33,950.00 | 33,150.00 | 33,950.00 | 33,950.00 | 2.26% | 1,524 |
| Apr 14, 2026 | 33,500.00 | 34,450.00 | 33,100.00 | 33,200.00 | 33,200.00 | -0.75% | 4,648 |
| Apr 13, 2026 | 33,900.00 | 34,350.00 | 33,450.00 | 33,450.00 | 33,450.00 | -1.33% | 625 |
| Apr 10, 2026 | 34,650.00 | 34,700.00 | 33,900.00 | 33,900.00 | 33,900.00 | -0.88% | 658 |
| Apr 9, 2026 | 33,950.00 | 34,900.00 | 33,600.00 | 34,200.00 | 34,200.00 | 0.74% | 655 |
| Apr 8, 2026 | 33,350.00 | 35,450.00 | 33,300.00 | 33,950.00 | 33,950.00 | 2.88% | 2,533 |
| Apr 7, 2026 | 33,400.00 | 34,000.00 | 32,400.00 | 33,000.00 | 33,000.00 | -0.45% | 1,391 |
| Apr 6, 2026 | 33,300.00 | 34,000.00 | 32,950.00 | 33,150.00 | 33,150.00 | -0.45% | 1,264 |
| Apr 3, 2026 | 33,700.00 | 35,600.00 | 33,300.00 | 33,300.00 | 33,300.00 | -1.19% | 4,782 |
| Apr 2, 2026 | 35,600.00 | 35,600.00 | 33,300.00 | 33,700.00 | 33,700.00 | -3.85% | 2,844 |
| Apr 1, 2026 | 33,750.00 | 37,400.00 | 33,050.00 | 35,050.00 | 35,050.00 | 4.94% | 3,428 |
| Mar 31, 2026 | 34,800.00 | 34,800.00 | 32,900.00 | 33,400.00 | 33,400.00 | -3.61% | 2,244 |
| Mar 30, 2026 | 35,700.00 | 35,700.00 | 34,250.00 | 34,650.00 | 34,650.00 | -2.94% | 544 |
| Mar 27, 2026 | 36,350.00 | 36,550.00 | 34,550.00 | 35,700.00 | 35,700.00 | -2.06% | 1,054 |
| Mar 26, 2026 | 36,350.00 | 36,750.00 | 35,800.00 | 36,450.00 | 36,450.00 | -0.82% | 1,113 |
| Mar 25, 2026 | 37,850.00 | 37,850.00 | 35,950.00 | 36,750.00 | 36,750.00 | 2.23% | 339 |
| Mar 24, 2026 | 36,200.00 | 36,600.00 | 35,550.00 | 35,950.00 | 35,950.00 | 0.14% | 799 |
| Mar 23, 2026 | 37,200.00 | 37,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | -4.52% | 2,182 |
| Mar 20, 2026 | 36,850.00 | 37,800.00 | 35,750.00 | 37,600.00 | 37,600.00 | 4.44% | 2,374 |
| Mar 19, 2026 | 36,850.00 | 36,850.00 | 35,000.00 | 36,000.00 | 36,000.00 | -0.55% | 459 |
| Mar 18, 2026 | 36,500.00 | 37,000.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.82% | 749 |
| Mar 17, 2026 | 36,650.00 | 36,700.00 | 36,000.00 | 36,500.00 | 36,500.00 | 1.53% | 366 |
| Mar 16, 2026 | 36,850.00 | 36,850.00 | 35,150.00 | 35,950.00 | 35,950.00 | -0.69% | 550 |
| Mar 13, 2026 | 36,000.00 | 36,700.00 | 35,700.00 | 36,200.00 | 36,200.00 | -0.28% | 1,614 |
| Mar 12, 2026 | 37,750.00 | 37,750.00 | 36,300.00 | 36,300.00 | 36,300.00 | -3.20% | 1,354 |
| Mar 11, 2026 | 36,300.00 | 37,950.00 | 36,250.00 | 37,500.00 | 37,500.00 | 4.31% | 1,456 |
| Mar 10, 2026 | 35,550.00 | 37,500.00 | 34,700.00 | 35,950.00 | 35,950.00 | 2.13% | 1,460 |
| Mar 9, 2026 | 37,600.00 | 37,600.00 | 35,000.00 | 35,200.00 | 35,200.00 | -6.51% | 1,134 |
| 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 |