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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15,070	14,880	14,880	15,150	14,740	178,946
February 19, 2026	15,460	15,140	15,140	16,400	14,600	652,518
February 13, 2026	14,970	15,090	15,090	16,260	14,820	898,114
February 12, 2026	14,940	14,510	14,510	15,360	14,300	300,935
February 11, 2026	14,440	14,940	14,940	16,230	14,190	1.83M
February 10, 2026	14,570	14,050	14,050	15,340	14,040	735,886
February 09, 2026	12,770	14,720	14,720	17,240	12,300	4.8M
February 06, 2026	10,770	13,410	13,410	14,100	10,470	3.19M
February 05, 2026	10,900	10,890	10,890	10,920	10,760	16,464
February 04, 2026	10,700	10,920	10,920	10,950	10,600	39,131
February 03, 2026	10,810	10,770	10,770	10,810	10,650	31,649
February 02, 2026	11,030	10,730	10,730	11,030	10,590	36,624
January 30, 2026	11,170	11,030	11,030	11,200	10,830	67,063
January 29, 2026	11,210	11,200	11,200	11,250	10,980	21,704
January 28, 2026	11,340	11,210	11,210	11,410	11,210	15,804
January 27, 2026	11,410	11,330	11,330	11,410	11,260	7,352
January 26, 2026	11,200	11,410	11,410	11,410	11,100	18,570
January 23, 2026	10,910	11,030	11,030	11,140	10,910	11,819
January 22, 2026	11,070	10,990	10,990	11,080	10,910	18,205
January 21, 2026	11,080	11,070	11,070	11,110	10,910	24,656
January 20, 2026	11,020	11,080	11,080	11,080	10,930	9,261
January 19, 2026	10,960	11,020	11,020	11,050	10,940	15,828
January 16, 2026	11,050	11,040	11,040	11,050	10,890	19,415
January 15, 2026	11,050	11,050	11,050	11,080	10,960	8,762
January 14, 2026	11,080	11,050	11,050	11,080	10,970	8,896
January 13, 2026	11,150	11,080	11,080	11,150	11,000	5,059
January 12, 2026	10,980	11,080	11,080	11,110	10,940	10,471
January 09, 2026	11,120	10,980	10,980	11,120	10,970	8,279
January 08, 2026	11,180	11,010	11,010	11,180	10,930	14,712
January 07, 2026	11,420	11,180	11,180	11,420	11,100	16,555
January 06, 2026	11,480	11,420	11,420	11,500	11,380	7,715
January 05, 2026	11,770	11,480	11,480	11,770	11,470	17,131
January 02, 2026	11,780	11,770	11,770	11,870	11,730	20,602
December 30, 2025	11,790	11,780	11,780	11,790	11,580	10,913
December 29, 2025	11,320	11,690	11,690	11,820	11,320	17,811
December 26, 2025	11,370	11,320	11,320	11,490	11,290	9,021
December 24, 2025	11,360	11,410	11,410	11,490	11,330	4,433
December 23, 2025	11,540	11,360	11,360	11,640	11,350	8,799
December 22, 2025	11,490	11,540	11,540	11,630	11,490	10,530
December 19, 2025	11,440	11,490	11,490	11,530	11,360	5,076
December 18, 2025	11,420	11,380	11,380	11,480	11,320	4,473
December 17, 2025	11,230	11,480	11,480	11,480	11,230	6,840
December 16, 2025	11,580	11,320	11,320	11,580	11,300	7,538
December 15, 2025	11,490	11,480	11,480	11,550	11,480	6,754
December 12, 2025	11,590	11,560	11,560	11,590	11,420	4,805
December 11, 2025	11,390	11,500	11,500	11,600	11,320	20,807
December 10, 2025	11,340	11,300	11,300	11,400	11,300	3,489
December 09, 2025	11,430	11,340	11,340	11,430	11,250	11,961
December 08, 2025	11,230	11,360	11,360	11,400	11,230	14,062
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

Chobi Company Limited (001550.KS) KSC