Chunbo Co., Ltd. (KOSDAQ:278280)
South Korea
· Delayed Price · Currency is KRW 57,400
+600 (1.06%)
At close: Dec 5, 2025
Chunbo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56,400.00 | 58,300.00 | 56,300.00 | 57,400.00 | 57,400.00 | 1.06% | 31,104 |
| Dec 4, 2025 | 57,800.00 | 58,400.00 | 56,100.00 | 56,800.00 | 56,800.00 | -1.56% | 29,484 |
| Dec 3, 2025 | 58,300.00 | 58,700.00 | 57,200.00 | 57,700.00 | 57,700.00 | -1.20% | 29,952 |
| Dec 2, 2025 | 58,800.00 | 58,800.00 | 56,800.00 | 58,400.00 | 58,400.00 | 0.34% | 31,353 |
| Dec 1, 2025 | 58,400.00 | 60,000.00 | 57,200.00 | 58,200.00 | 58,200.00 | 1.75% | 59,161 |
| Nov 28, 2025 | 58,200.00 | 59,000.00 | 56,200.00 | 57,200.00 | 57,200.00 | 1.24% | 51,512 |
| Nov 27, 2025 | 57,700.00 | 58,100.00 | 55,600.00 | 56,500.00 | 56,500.00 | 4.24% | 104,300 |
| Nov 26, 2025 | 53,200.00 | 55,200.00 | 53,100.00 | 54,200.00 | 54,200.00 | 4.23% | 63,010 |
| Nov 25, 2025 | 53,400.00 | 53,800.00 | 52,000.00 | 52,000.00 | 52,000.00 | - | 26,717 |
| Nov 24, 2025 | 54,500.00 | 54,700.00 | 51,500.00 | 52,000.00 | 52,000.00 | -3.70% | 31,350 |
| Nov 21, 2025 | 54,400.00 | 54,700.00 | 53,300.00 | 54,000.00 | 54,000.00 | -3.40% | 31,809 |
| Nov 20, 2025 | 56,600.00 | 56,900.00 | 55,400.00 | 55,900.00 | 55,900.00 | 1.08% | 28,839 |
| Nov 19, 2025 | 56,900.00 | 57,400.00 | 54,700.00 | 55,300.00 | 55,300.00 | -2.98% | 50,721 |
| Nov 18, 2025 | 62,000.00 | 62,500.00 | 56,600.00 | 57,000.00 | 57,000.00 | -7.32% | 104,728 |
| Nov 17, 2025 | 66,100.00 | 66,100.00 | 61,100.00 | 61,500.00 | 61,500.00 | -6.25% | 73,702 |
| Nov 14, 2025 | 68,200.00 | 69,500.00 | 65,600.00 | 65,600.00 | 65,600.00 | -5.07% | 55,858 |
| Nov 13, 2025 | 66,800.00 | 69,300.00 | 65,500.00 | 69,100.00 | 69,100.00 | 3.44% | 48,460 |
| Nov 12, 2025 | 67,300.00 | 68,400.00 | 66,000.00 | 66,800.00 | 66,800.00 | 0.15% | 44,235 |
| Nov 11, 2025 | 68,900.00 | 70,500.00 | 65,800.00 | 66,700.00 | 66,700.00 | -0.89% | 54,087 |
| Nov 10, 2025 | 65,700.00 | 67,300.00 | 64,100.00 | 67,300.00 | 67,300.00 | 1.66% | 53,412 |
| Nov 7, 2025 | 66,200.00 | 69,400.00 | 64,100.00 | 66,200.00 | 66,200.00 | -4.20% | 83,557 |
| Nov 6, 2025 | 72,500.00 | 73,000.00 | 69,100.00 | 69,100.00 | 69,100.00 | -0.86% | 52,309 |
| Nov 5, 2025 | 70,000.00 | 71,400.00 | 67,000.00 | 69,700.00 | 69,700.00 | -4.39% | 88,715 |
| Nov 4, 2025 | 76,400.00 | 78,600.00 | 72,100.00 | 72,900.00 | 72,900.00 | -0.95% | 139,538 |
| Nov 3, 2025 | 73,600.00 | 74,600.00 | 70,600.00 | 73,600.00 | 73,600.00 | 2.08% | 82,393 |
| Oct 31, 2025 | 68,600.00 | 73,100.00 | 68,300.00 | 72,100.00 | 72,100.00 | 1.26% | 122,584 |
| Oct 30, 2025 | 77,200.00 | 78,400.00 | 70,900.00 | 71,200.00 | 71,200.00 | -7.77% | 148,652 |
| Oct 29, 2025 | 78,600.00 | 78,700.00 | 76,000.00 | 77,200.00 | 77,200.00 | -2.77% | 100,179 |
| Oct 28, 2025 | 77,200.00 | 80,600.00 | 74,900.00 | 79,400.00 | 79,400.00 | 1.53% | 181,659 |
| Oct 27, 2025 | 78,200.00 | 79,900.00 | 73,300.00 | 78,200.00 | 78,200.00 | 14.33% | 350,577 |
| Oct 24, 2025 | 59,000.00 | 71,200.00 | 58,700.00 | 68,400.00 | 68,400.00 | 16.92% | 431,374 |
| Oct 23, 2025 | 60,700.00 | 61,400.00 | 58,000.00 | 58,500.00 | 58,500.00 | 1.04% | 103,675 |
| Oct 22, 2025 | 58,500.00 | 60,500.00 | 56,900.00 | 57,900.00 | 57,900.00 | 1.58% | 118,485 |
| Oct 21, 2025 | 57,700.00 | 60,000.00 | 56,000.00 | 57,000.00 | 57,000.00 | -2.23% | 135,005 |
| Oct 20, 2025 | 58,500.00 | 59,800.00 | 55,400.00 | 58,300.00 | 58,300.00 | -2.18% | 144,966 |
| Oct 17, 2025 | 53,200.00 | 61,600.00 | 51,200.00 | 59,600.00 | 59,600.00 | 21.02% | 531,129 |
| Oct 16, 2025 | 44,350.00 | 49,300.00 | 44,350.00 | 49,250.00 | 49,250.00 | 10.43% | 124,097 |
| Oct 15, 2025 | 44,550.00 | 44,600.00 | 43,350.00 | 44,600.00 | 44,600.00 | 1.48% | 22,813 |
| Oct 14, 2025 | 43,150.00 | 44,650.00 | 42,500.00 | 43,950.00 | 43,950.00 | 2.21% | 48,420 |
| Oct 13, 2025 | 42,000.00 | 43,150.00 | 41,400.00 | 43,000.00 | 43,000.00 | 1.06% | 42,173 |
| Oct 10, 2025 | 43,650.00 | 43,650.00 | 42,500.00 | 42,550.00 | 42,550.00 | -4.60% | 32,974 |
| Oct 2, 2025 | 41,650.00 | 46,050.00 | 41,650.00 | 44,600.00 | 44,600.00 | 8.12% | 90,190 |
| Oct 1, 2025 | 41,750.00 | 42,350.00 | 41,250.00 | 41,250.00 | 41,250.00 | -0.60% | 23,020 |
| Sep 30, 2025 | 41,800.00 | 42,400.00 | 41,500.00 | 41,500.00 | 41,500.00 | -1.31% | 15,381 |
| Sep 29, 2025 | 42,450.00 | 42,450.00 | 41,850.00 | 42,050.00 | 42,050.00 | 0.24% | 15,207 |
| Sep 26, 2025 | 43,150.00 | 43,150.00 | 41,750.00 | 41,950.00 | 41,950.00 | -3.78% | 24,483 |
| Sep 25, 2025 | 42,350.00 | 43,900.00 | 42,350.00 | 43,600.00 | 43,600.00 | 2.59% | 16,491 |
| Sep 24, 2025 | 43,600.00 | 43,900.00 | 42,300.00 | 42,500.00 | 42,500.00 | -2.07% | 19,578 |
| Sep 23, 2025 | 43,250.00 | 43,550.00 | 42,850.00 | 43,400.00 | 43,400.00 | 0.46% | 15,465 |
| Sep 22, 2025 | 43,650.00 | 44,450.00 | 43,150.00 | 43,200.00 | 43,200.00 | -1.03% | 23,038 |