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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	11,280	11,230	11,230	11,280	11,080	5,449
December 04, 2025	11,040	11,170	11,170	11,220	11,040	10,143
December 03, 2025	11,050	11,150	11,150	11,170	11,050	5,128
December 02, 2025	11,420	11,050	11,050	11,420	10,960	7,172
December 01, 2025	11,210	11,050	11,050	11,320	11,030	5,433
November 28, 2025	11,160	11,210	11,210	11,350	11,160	4,685
November 27, 2025	11,250	11,160	11,160	11,270	11,090	4,875
November 26, 2025	10,830	11,150	11,150	11,220	10,830	7,256
November 25, 2025	10,820	10,950	10,950	11,200	10,820	6,333
November 24, 2025	11,010	10,920	10,920	11,070	10,750	5,432
November 21, 2025	11,000	11,000	11,000	11,680	10,830	18,008
November 20, 2025	10,910	11,060	11,060	11,250	10,860	9,123
November 19, 2025	10,910	10,990	10,990	11,100	10,750	10,170
November 18, 2025	11,190	10,920	10,920	11,380	10,900	10,420
November 17, 2025	11,050	11,010	11,010	11,390	10,950	11,792
November 14, 2025	11,180	11,110	11,110	11,400	11,080	8,090
November 13, 2025	11,380	11,270	11,270	11,490	11,180	2,841
November 12, 2025	11,050	11,380	11,380	11,440	11,050	7,054
November 11, 2025	11,200	11,040	11,040	11,300	11,010	6,899
November 10, 2025	10,880	11,200	11,200	11,300	10,880	10,055
November 07, 2025	11,120	10,920	10,920	11,120	10,890	15,431
November 06, 2025	10,960	11,120	11,120	11,270	10,830	13,830
November 05, 2025	10,880	10,950	10,950	11,110	10,570	41,058
November 04, 2025	10,800	10,870	10,870	11,050	10,660	22,703
November 03, 2025	11,200	10,800	10,800	11,290	10,800	43,298
October 31, 2025	11,500	11,200	11,200	11,590	11,170	35,598
October 30, 2025	11,950	11,500	11,500	11,950	11,500	66,328
October 29, 2025	12,540	11,900	11,900	12,540	11,800	73,633
October 28, 2025	12,420	12,550	12,550	12,560	12,290	30,279
October 27, 2025	12,360	12,410	12,410	12,640	12,360	38,842
October 24, 2025	12,270	12,260	12,260	12,360	12,010	23,914
October 23, 2025	12,230	12,280	12,280	12,430	12,120	16,931
October 22, 2025	12,400	12,290	12,290	12,400	12,010	21,247
October 21, 2025	12,290	12,400	12,400	12,590	12,200	50,309
October 20, 2025	11,970	12,260	12,260	12,270	11,830	44,934
October 17, 2025	11,960	11,770	11,770	12,050	11,280	24,292
October 16, 2025	11,960	11,960	11,960	12,200	11,900	21,476
October 15, 2025	11,780	11,960	11,960	12,000	11,730	23,896
October 14, 2025	11,580	11,760	11,760	11,860	11,520	29,288
October 13, 2025	11,510	11,690	11,690	11,690	11,440	38,107
October 10, 2025	12,230	11,730	11,730	12,230	11,590	52,204
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

Chobi Company Limited (001550.KS) KSC