Stock listing
KRX:0011T0 CHAEVI Co., Ltd. (채비) 주가
Follow CHAEVI Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:0011T0
₩3,945.00 KRW -230.00 (-5.5%)
Close on Oct 30, 2026
- Day range
- ₩3,850.00 – ₩4,290.00 KRWOct 30, 2026
- Volume
- 149,529 sharesOct 30, 2026
- Market cap
- ₩184.6B KRWAt the close on Oct 30, 2026 · price × 46.79M shares outstanding
- Traded on an average day
- ₩906.7M KRWMedian day 139,999 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:0011T0 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,945.00 | -230.00 | -5.5% | ₩4,175.00 | ₩4,290.00 | ₩3,850.00 | 149,529 | |
| ₩4,175.00 | -95.00 | -2.2% | ₩4,160.00 | ₩4,270.00 | ₩4,045.00 | 96,496 | |
| ₩4,270.00 | +160.00 | +3.9% | ₩4,195.00 | ₩4,285.00 | ₩4,190.00 | 68,338 | |
| ₩4,110.00 | +10.00 | +0.2% | ₩4,100.00 | ₩4,295.00 | ₩4,090.00 | 94,210 | |
| ₩4,100.00 | -35.00 | -0.8% | ₩4,000.00 | ₩4,210.00 | ₩4,000.00 | 67,089 | |
| ₩4,135.00 | -70.00 | -1.7% | ₩4,200.00 | ₩4,290.00 | ₩4,000.00 | 91,520 | |
| ₩4,205.00 | -160.00 | -3.7% | ₩4,460.00 | ₩4,460.00 | ₩4,170.00 | 63,196 | |
| ₩4,365.00 | +90.00 | +2.1% | ₩4,350.00 | ₩4,530.00 | ₩4,325.00 | 59,313 | |
| ₩4,275.00 | -225.00 | -5.0% | ₩4,500.00 | ₩4,570.00 | ₩4,260.00 | 88,621 | |
| ₩4,500.00 | +160.00 | +3.7% | ₩4,265.00 | ₩4,500.00 | ₩4,085.00 | 80,600 | |
| ₩4,340.00 | +290.00 | +7.2% | ₩4,145.00 | ₩4,720.00 | ₩4,120.00 | 293,560 | |
| ₩4,050.00 | -505.00 | -11.1% | ₩4,545.00 | ₩4,545.00 | ₩3,980.00 | 222,133 | |
| ₩4,555.00 | -5.00 | -0.1% | ₩4,600.00 | ₩4,705.00 | ₩4,390.00 | 87,176 | |
| ₩4,560.00 | -165.00 | -3.5% | ₩4,550.00 | ₩4,720.00 | ₩4,350.00 | 144,597 | |
| ₩4,725.00 | -415.00 | -8.1% | ₩5,150.00 | ₩5,190.00 | ₩4,720.00 | 219,842 | |
| ₩5,140.00 | -140.00 | -2.7% | ₩5,300.00 | ₩5,450.00 | ₩5,100.00 | 139,629 | |
| ₩5,280.00 | -210.00 | -3.8% | ₩5,510.00 | ₩5,540.00 | ₩5,260.00 | 124,875 | |
| ₩5,490.00 | +90.00 | +1.7% | ₩5,430.00 | ₩5,580.00 | ₩5,420.00 | 114,897 | |
| ₩5,400.00 | +10.00 | +0.2% | ₩5,310.00 | ₩5,530.00 | ₩5,280.00 | 115,663 | |
| ₩5,390.00 | +150.00 | +2.9% | ₩5,390.00 | ₩5,390.00 | ₩5,120.00 | 134,346 | |
| ₩5,240.00 | -90.00 | -1.7% | ₩5,340.00 | ₩5,840.00 | ₩5,220.00 | 218,372 | |
| ₩5,330.00 | -130.00 | -2.4% | ₩5,500.00 | ₩5,500.00 | ₩5,195.00 | 104,056 | |
| ₩5,460.00 | +40.00 | +0.7% | ₩5,490.00 | ₩5,580.00 | ₩5,350.00 | 131,107 | |
| ₩5,420.00 | -110.00 | -2.0% | ₩5,530.00 | ₩5,580.00 | ₩5,400.00 | 117,410 | |
| ₩5,530.00 | +10.00 | +0.2% | ₩5,520.00 | ₩5,740.00 | ₩5,500.00 | 206,176 | |
| ₩5,520.00 | -10.00 | -0.2% | ₩5,650.00 | ₩5,650.00 | ₩5,350.00 | 220,393 | |
| ₩5,530.00 | -80.00 | -1.4% | ₩5,660.00 | ₩5,750.00 | ₩5,500.00 | 207,494 | |
| ₩5,610.00 | +280.00 | +5.3% | ₩5,380.00 | ₩6,100.00 | ₩5,360.00 | 475,553 | |
| ₩5,330.00 | -50.00 | -0.9% | ₩5,450.00 | ₩5,560.00 | ₩5,260.00 | 247,752 | |
| ₩5,380.00 | +200.00 | +3.9% | ₩5,140.00 | ₩5,870.00 | ₩5,020.00 | 712,062 | |
| ₩5,180.00 | +60.00 | +1.2% | ₩5,050.00 | ₩5,210.00 | ₩4,980.00 | 110,296 | |
| ₩5,120.00 | -190.00 | -3.6% | ₩5,100.00 | ₩5,520.00 | ₩5,080.00 | 189,753 | |
| ₩5,310.00 | -60.00 | -1.1% | ₩5,380.00 | ₩5,650.00 | ₩5,030.00 | 381,765 | |
| ₩5,370.00 | +60.00 | +1.1% | ₩5,350.00 | ₩5,370.00 | ₩5,000.00 | 359,060 | |
| ₩5,310.00 | +615.00 | +13.1% | ₩4,700.00 | ₩5,900.00 | ₩4,600.00 | 1,155,769 | |
| ₩4,695.00 | +140.00 | +3.1% | ₩4,565.00 | ₩4,835.00 | ₩4,540.00 | 71,943 | |
| ₩4,555.00 | +160.00 | +3.6% | ₩4,425.00 | ₩4,750.00 | ₩4,425.00 | 141,572 | |
| ₩4,395.00 | -225.00 | -4.9% | ₩4,630.00 | ₩4,775.00 | ₩4,335.00 | 126,981 | |
| ₩4,620.00 | -160.00 | -3.3% | ₩4,775.00 | ₩4,775.00 | ₩4,560.00 | 82,793 | |
| ₩4,780.00 | -165.00 | -3.3% | ₩4,910.00 | ₩5,100.00 | ₩4,730.00 | 87,852 | |
| ₩4,945.00 | -65.00 | -1.3% | ₩4,995.00 | ₩4,995.00 | ₩4,720.00 | 72,617 | |
| ₩5,010.00 | +65.00 | +1.3% | ₩4,945.00 | ₩5,050.00 | ₩4,780.00 | 73,947 | |
| ₩4,945.00 | +160.00 | +3.3% | ₩4,750.00 | ₩4,985.00 | ₩4,715.00 | 128,750 | |
| ₩4,785.00 | +135.00 | +2.9% | ₩4,710.00 | ₩4,815.00 | ₩4,570.00 | 78,771 | |
| ₩4,650.00 | -5.00 | -0.1% | ₩4,655.00 | ₩4,715.00 | ₩4,300.00 | 150,272 | |
| ₩4,655.00 | -25.00 | -0.5% | ₩4,895.00 | ₩4,900.00 | ₩4,500.00 | 85,680 | |
| ₩4,680.00 | -350.00 | -7.0% | ₩4,975.00 | ₩4,980.00 | ₩4,630.00 | 140,369 | |
| ₩5,030.00 | +100.00 | +2.0% | ₩4,970.00 | ₩5,290.00 | ₩4,955.00 | 97,573 | |
| ₩4,930.00 | -200.00 | -3.9% | ₩5,000.00 | ₩5,360.00 | ₩4,900.00 | 118,522 | |
| ₩5,130.00 | -160.00 | -3.0% | ₩5,300.00 | ₩5,370.00 | ₩5,040.00 | 148,844 | |
| ₩5,290.00 | -10.00 | -0.2% | ₩5,300.00 | ₩5,570.00 | ₩5,220.00 | 144,691 | |
| ₩5,300.00 | +70.00 | +1.3% | ₩5,270.00 | ₩5,550.00 | ₩5,200.00 | 222,730 | |
| ₩5,230.00 | +110.00 | +2.1% | ₩5,170.00 | ₩5,260.00 | ₩4,990.00 | 143,370 | |
| ₩5,120.00 | +70.00 | +1.4% | ₩5,060.00 | ₩5,170.00 | ₩4,890.00 | 158,759 | |
| ₩5,050.00 | +315.00 | +6.7% | ₩4,980.00 | ₩5,080.00 | ₩4,800.00 | 180,308 | |
| ₩4,735.00 | -30.00 | -0.6% | ₩4,780.00 | ₩5,100.00 | ₩4,615.00 | 172,906 | |
| ₩4,765.00 | -85.00 | -1.8% | ₩4,815.00 | ₩4,945.00 | ₩4,660.00 | 126,287 | |
| ₩4,850.00 | +265.00 | +5.8% | ₩4,700.00 | ₩4,890.00 | ₩4,625.00 | 190,458 | |
| ₩4,585.00 | +440.00 | +10.6% | ₩4,050.00 | ₩4,590.00 | ₩4,050.00 | 231,636 | |
| ₩4,145.00 | +60.00 | +1.5% | ₩3,950.00 | ₩4,300.00 | ₩3,915.00 | 203,128 | |
| ₩4,085.00 | +465.00 | +12.8% | ₩3,795.00 | ₩4,170.00 | ₩3,795.00 | 366,851 | |
| ₩3,620.00 | -110.00 | -2.9% | ₩3,625.00 | ₩3,960.00 | ₩3,620.00 | 316,205 |
- Ticker
- KRX:0011T0
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about CHAEVI Co., Ltd.