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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	14,350	14,340	14,340	14,500	14,120	15,689
July 08, 2025	13,800	14,350	14,350	14,390	13,800	25,895
July 07, 2025	14,210	13,990	13,990	14,320	13,900	48,342
July 04, 2025	14,620	14,400	14,400	14,870	14,250	82,682
July 03, 2025	14,790	14,760	14,760	15,090	14,450	42,112
July 02, 2025	14,720	14,790	14,790	14,875	14,400	39,952
July 01, 2025	14,590	14,810	14,810	15,100	14,510	58,122
June 30, 2025	14,620	14,590	14,590	14,980	14,530	52,910
June 27, 2025	14,900	14,530	14,530	14,900	14,450	37,442
June 26, 2025	15,250	14,670	14,670	15,320	14,610	57,618
June 25, 2025	15,230	15,250	15,250	15,600	15,050	109,494
June 24, 2025	14,610	15,180	15,180	15,620	14,590	170,920
June 23, 2025	14,650	14,280	14,280	14,810	14,080	80,328
June 20, 2025	14,860	14,800	14,800	14,990	14,000	61,433
June 19, 2025	14,780	14,860	14,860	15,250	14,600	97,433
June 18, 2025	15,480	14,930	14,930	15,480	14,800	88,000
June 17, 2025	15,870	15,260	15,260	15,870	14,870	130,038
June 16, 2025	15,530	15,330	15,330	15,930	15,160	168,157
June 13, 2025	15,290	15,610	15,610	16,190	14,860	543,078
June 12, 2025	14,490	14,700	14,700	16,500	13,850	1.43M
June 11, 2025	13,450	13,400	13,400	13,450	13,260	19,110
June 10, 2025	13,470	13,460	13,460	13,470	13,100	32,486
June 09, 2025	13,600	13,480	13,480	13,900	13,300	85,127
June 05, 2025	13,170	13,510	13,510	13,600	13,020	124,056
June 04, 2025	12,950	13,120	13,120	13,370	12,610	80,748
June 02, 2025	12,600	12,770	12,770	12,820	12,450	23,024
May 30, 2025	12,360	12,600	12,600	12,860	12,080	70,597
May 29, 2025	12,210	12,360	12,360	12,390	12,140	25,008
May 28, 2025	12,130	12,100	12,100	12,190	11,900	15,022

Chobi Company Limited (001550.KS) KSC