Chobi Company Limited - 001550.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 02, 2025	12,150	12,240	12,240	12,260	11,980	14,597
October 01, 2025	11,920	12,150	12,150	12,510	11,920	27,772
September 30, 2025	12,150	11,910	11,910	12,250	11,890	10,095
September 29, 2025	11,940	12,150	12,150	12,170	11,740	15,281
September 26, 2025	12,170	11,950	11,950	12,200	11,860	32,293
September 25, 2025	12,220	12,200	12,200	12,290	12,050	15,179
September 24, 2025	12,450	12,220	12,220	12,450	12,150	23,113
September 23, 2025	12,120	12,480	12,480	12,550	12,120	46,132
September 22, 2025	12,050	12,120	12,120	12,260	12,050	29,257
September 19, 2025	12,110	12,050	12,050	12,130	11,750	14,956
September 18, 2025	12,100	12,130	12,130	12,150	12,050	21,278
September 17, 2025	12,330	12,160	12,160	12,330	12,100	14,270
September 16, 2025	12,210	12,350	12,350	12,350	12,010	14,994
September 15, 2025	12,450	12,260	12,260	12,450	12,210	16,997
September 12, 2025	12,460	12,450	12,450	12,460	12,330	21,809
September 11, 2025	12,710	12,460	12,460	12,730	12,390	21,989
September 10, 2025	12,650	12,710	12,710	12,710	12,580	9,902
September 09, 2025	12,560	12,650	12,650	12,650	12,520	9,850
September 08, 2025	12,660	12,560	12,560	12,690	12,510	7,904
September 05, 2025	12,760	12,660	12,660	12,850	12,610	10,271
September 04, 2025	13,070	12,800	12,800	13,070	12,680	15,590
September 03, 2025	12,550	12,820	12,820	13,540	12,400	67,534
September 02, 2025	12,480	12,540	12,540	12,600	12,445	6,983
September 01, 2025	12,880	12,480	12,480	12,880	12,480	24,251
August 29, 2025	13,000	12,880	12,880	13,090	12,850	13,230
August 28, 2025	13,000	12,970	12,970	13,190	12,850	12,681
August 27, 2025	12,900	13,060	13,060	13,090	12,900	18,815
August 26, 2025	13,600	13,000	13,000	13,720	13,000	38,992
August 25, 2025	13,260	13,200	13,200	13,340	13,060	16,118
August 22, 2025	13,440	13,210	13,210	13,440	13,180	11,120
August 21, 2025	13,150	13,150	13,150	13,450	12,910	27,849
August 20, 2025	13,100	13,000	13,000	13,310	12,790	39,473
August 19, 2025	13,560	13,320	13,320	13,560	13,200	17,818
August 18, 2025	13,990	13,490	13,490	13,990	13,490	32,673
August 14, 2025	14,100	13,990	13,990	14,180	13,910	34,306
August 13, 2025	14,370	14,110	14,110	14,450	14,080	24,591
August 12, 2025	14,070	14,370	14,370	14,490	14,070	50,236
August 11, 2025	14,340	14,170	14,170	14,500	14,120	48,705
August 08, 2025	13,880	14,330	14,330	14,730	13,880	90,096
August 07, 2025	13,770	13,760	13,760	13,960	13,750	12,739
August 06, 2025	13,730	13,730	13,730	13,980	13,720	24,656
August 05, 2025	14,050	13,860	13,860	14,180	13,680	21,497
August 04, 2025	13,560	13,670	13,670	14,190	13,400	28,042
August 01, 2025	14,210	13,770	13,770	14,210	13,730	58,531
July 31, 2025	13,560	14,240	14,240	14,450	13,270	169,147
July 30, 2025	13,260	13,460	13,460	13,580	13,260	17,921
July 29, 2025	13,000	13,260	13,260	13,550	12,880	20,007
July 28, 2025	13,050	12,840	12,840	13,280	12,830	27,124
July 25, 2025	13,360	13,290	13,290	13,490	13,200	18,229
July 24, 2025	13,530	13,360	13,360	13,670	13,280	38,371
July 23, 2025	13,670	13,680	13,680	13,730	13,400	20,399
July 22, 2025	13,920	13,670	13,670	13,950	13,550	34,995
July 21, 2025	13,900	13,850	13,850	14,170	13,790	25,962
July 18, 2025	14,150	14,000	14,000	14,150	13,790	26,488
July 17, 2025	13,970	13,860	13,860	14,100	13,680	17,833
July 16, 2025	13,970	13,850	13,850	14,000	13,750	29,390
July 15, 2025	14,320	14,010	14,010	14,420	14,000	29,932
July 14, 2025	14,490	14,320	14,320	14,520	14,190	24,926
July 11, 2025	14,480	14,510	14,510	14,600	14,300	20,907
July 10, 2025	14,340	14,380	14,380	14,380	14,230	18,341

Chobi Company Limited (001550.KS) KSC