Chonbang Co., Ltd. - 000950.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	35,050	37,150	37,150	37,400	35,050	3,378
January 13, 2026	35,900	35,350	35,350	36,900	35,100	1,479
January 12, 2026	35,900	36,150	36,150	36,150	35,250	2,146
January 09, 2026	35,550	35,600	35,600	35,800	35,300	120
January 08, 2026	36,150	35,600	35,600	36,200	35,000	1,715
January 07, 2026	36,350	36,200	36,200	36,900	35,600	1,508
January 06, 2026	36,450	36,350	36,350	38,000	36,050	1,298
January 05, 2026	35,700	36,450	36,450	38,000	35,650	1,441
January 02, 2026	35,150	36,050	36,050	36,150	35,150	1,457
December 30, 2025	35,000	35,350	35,350	35,700	34,850	1,064
December 29, 2025	35,950	35,250	35,250	38,900	35,150	4,571
December 26, 2025	36,300	36,450	35,450	37,950	36,050	1,740
December 24, 2025	36,500	36,300	36,300	39,950	35,750	3,566
December 23, 2025	37,200	36,600	36,600	37,900	36,600	2,663
December 22, 2025	37,700	37,550	37,550	38,200	37,500	3,349
December 19, 2025	38,200	38,000	38,000	38,950	37,750	1,849
December 18, 2025	39,200	38,100	38,100	39,200	37,600	2,534
December 17, 2025	39,550	39,200	39,200	40,350	39,000	2,341
December 16, 2025	42,600	39,450	39,450	42,600	38,750	8,441
December 15, 2025	43,200	41,750	41,750	43,200	41,200	5,112
December 12, 2025	41,800	43,200	43,200	44,800	40,600	15,807
December 11, 2025	37,200	40,450	40,450	40,950	37,000	11,649
December 10, 2025	37,100	37,300	37,300	37,350	36,500	1,802
December 09, 2025	37,500	37,150	37,150	38,050	36,750	3,896
December 08, 2025	39,250	38,300	38,300	39,250	37,400	2,521
December 05, 2025	38,900	39,300	39,300	39,600	38,350	2,714
December 04, 2025	40,400	39,300	39,300	40,400	38,650	5,560
December 03, 2025	37,350	40,500	40,500	41,650	37,350	14,108
December 02, 2025	37,800	37,600	37,600	38,500	36,900	8,221
December 01, 2025	38,450	37,800	37,800	38,800	37,350	2,642
November 28, 2025	40,950	37,800	37,800	42,850	37,650	27,222
November 27, 2025	34,700	39,400	39,400	42,850	34,700	61,714
November 26, 2025	35,300	34,700	34,700	36,000	34,700	2,058
November 25, 2025	35,950	35,300	35,300	35,950	34,100	2,906
November 24, 2025	35,800	36,000	36,000	36,750	35,000	1,368
November 21, 2025	36,100	36,000	36,000	36,100	35,250	839
November 20, 2025	35,800	36,350	36,350	36,500	35,750	1,358
November 19, 2025	35,650	35,900	35,900	36,150	35,250	1,574
November 18, 2025	35,750	36,000	36,000	37,300	35,100	1,437
November 17, 2025	36,500	36,700	36,700	36,800	35,400	1,392
November 14, 2025	36,700	36,350	36,350	37,650	36,100	1,453
November 13, 2025	35,000	37,000	37,000	37,400	34,750	4,006
November 12, 2025	34,300	35,400	35,400	35,600	34,250	4,691
November 11, 2025	35,150	34,300	34,300	35,250	34,050	1,945
November 10, 2025	33,850	34,950	34,950	35,550	33,850	2,409
November 07, 2025	33,550	34,050	34,050	34,150	33,250	1,254
November 06, 2025	32,800	34,200	34,200	34,450	32,800	1,624
November 05, 2025	34,250	32,800	32,800	34,250	32,700	968
November 04, 2025	33,550	33,500	33,500	33,950	32,250	2,367
November 03, 2025	32,950	33,550	33,550	33,900	32,850	2,490
October 31, 2025	32,600	33,350	33,350	33,900	32,550	2,653
October 30, 2025	32,650	32,600	32,600	33,150	32,550	2,463
October 29, 2025	32,950	32,650	32,650	32,950	32,200	1,805
October 28, 2025	32,600	32,500	32,500	33,150	32,300	3,525
October 27, 2025	32,500	32,600	32,600	33,250	32,150	5,543
October 24, 2025	33,500	32,400	32,400	43,150	31,900	137,986
October 23, 2025	35,000	33,200	33,200	35,000	32,900	922
October 22, 2025	33,650	34,350	34,350	34,400	33,600	461
October 21, 2025	36,400	33,650	33,650	36,400	33,350	2,670
October 20, 2025	36,500	34,750	34,750	36,500	34,500	1,082

Chonbang Co., Ltd. (000950.KS) KSC