Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,600.00 | 12,640.00 | 12,440.00 | 12,490.00 | 12,490.00 | 14,164 |
| 2024-07-24 | 12,750.00 | 12,750.00 | 12,350.00 | 12,640.00 | 12,640.00 | 15,592 |
| 2024-07-23 | 12,700.00 | 12,850.00 | 12,610.00 | 12,750.00 | 12,750.00 | 19,076 |
| 2024-07-22 | 12,970.00 | 12,980.00 | 12,680.00 | 12,770.00 | 12,770.00 | 13,085 |
| 2024-07-19 | 12,800.00 | 13,130.00 | 12,780.00 | 12,980.00 | 12,980.00 | 27,144 |
| 2024-07-18 | 12,940.00 | 13,020.00 | 12,800.00 | 12,920.00 | 12,920.00 | 22,753 |
| 2024-07-17 | 12,940.00 | 13,000.00 | 12,750.00 | 12,940.00 | 12,940.00 | 28,619 |
| 2024-07-16 | 12,640.00 | 12,970.00 | 12,520.00 | 12,830.00 | 12,830.00 | 39,685 |
| 2024-07-15 | 12,640.00 | 12,640.00 | 12,470.00 | 12,570.00 | 12,570.00 | 13,416 |
| 2024-07-12 | 12,560.00 | 12,610.00 | 12,510.00 | 12,550.00 | 12,550.00 | 11,576 |
| 2024-07-11 | 12,600.00 | 12,630.00 | 12,520.00 | 12,620.00 | 12,620.00 | 8,367 |
| 2024-07-10 | 12,610.00 | 12,660.00 | 12,520.00 | 12,630.00 | 12,630.00 | 17,005 |
| 2024-07-09 | 12,680.00 | 12,680.00 | 12,530.00 | 12,630.00 | 12,630.00 | 7,755 |
| 2024-07-08 | 12,700.00 | 12,700.00 | 12,460.00 | 12,640.00 | 12,640.00 | 15,201 |
| 2024-07-05 | 12,770.00 | 12,770.00 | 12,460.00 | 12,700.00 | 12,700.00 | 24,413 |
| 2024-07-04 | 12,750.00 | 12,790.00 | 12,630.00 | 12,790.00 | 12,790.00 | 14,760 |
| 2024-07-03 | 12,950.00 | 13,050.00 | 12,710.00 | 12,750.00 | 12,750.00 | 32,632 |
| 2024-07-02 | 13,210.00 | 13,250.00 | 12,920.00 | 13,080.00 | 13,080.00 | 25,956 |
| 2024-07-01 | 13,180.00 | 13,300.00 | 13,030.00 | 13,170.00 | 13,170.00 | 30,310 |
| 2024-06-28 | 13,080.00 | 13,170.00 | 12,990.00 | 13,150.00 | 13,150.00 | 25,003 |
| 2024-06-27 | 12,790.00 | 13,060.00 | 12,700.00 | 13,040.00 | 13,040.00 | 61,211 |
| 2024-06-26 | 12,810.00 | 12,890.00 | 12,660.00 | 12,740.00 | 12,740.00 | 10,571 |
| 2024-06-25 | 12,780.00 | 12,850.00 | 12,660.00 | 12,770.00 | 12,770.00 | 11,972 |
| 2024-06-24 | 12,690.00 | 12,840.00 | 12,620.00 | 12,780.00 | 12,780.00 | 10,679 |
| 2024-06-21 | 12,780.00 | 12,780.00 | 12,530.00 | 12,750.00 | 12,750.00 | 7,300 |
| 2024-06-20 | 12,800.00 | 13,000.00 | 12,650.00 | 12,780.00 | 12,780.00 | 8,497 |
| 2024-06-19 | 12,830.00 | 12,830.00 | 12,630.00 | 12,760.00 | 12,760.00 | 12,489 |
| 2024-06-18 | 12,650.00 | 13,100.00 | 12,520.00 | 12,770.00 | 12,770.00 | 27,608 |
| 2024-06-17 | 12,690.00 | 12,690.00 | 12,600.00 | 12,650.00 | 12,650.00 | 10,383 |
| 2024-06-14 | 12,690.00 | 12,690.00 | 12,530.00 | 12,590.00 | 12,590.00 | 5,224 |
| 2024-06-13 | 12,470.00 | 12,610.00 | 12,450.00 | 12,610.00 | 12,610.00 | 7,011 |
| 2024-06-12 | 12,410.00 | 12,550.00 | 12,410.00 | 12,500.00 | 12,500.00 | 10,301 |
| 2024-06-11 | 12,550.00 | 12,560.00 | 12,460.00 | 12,520.00 | 12,520.00 | 10,417 |
| 2024-06-10 | 12,550.00 | 12,580.00 | 12,420.00 | 12,550.00 | 12,550.00 | 4,539 |
| 2024-06-07 | 12,420.00 | 12,530.00 | 12,420.00 | 12,480.00 | 12,480.00 | 4,112 |
| 2024-06-05 | 12,460.00 | 12,560.00 | 12,400.00 | 12,420.00 | 12,420.00 | 7,858 |
| 2024-06-04 | 12,570.00 | 12,570.00 | 12,470.00 | 12,490.00 | 12,490.00 | 5,603 |
| 2024-06-03 | 12,410.00 | 12,580.00 | 12,410.00 | 12,500.00 | 12,500.00 | 9,682 |
| 2024-05-31 | 12,460.00 | 12,590.00 | 12,400.00 | 12,410.00 | 12,410.00 | 14,812 |
| 2024-05-30 | 12,650.00 | 12,650.00 | 12,330.00 | 12,360.00 | 12,360.00 | 18,676 |
| 2024-05-29 | 12,800.00 | 12,800.00 | 12,570.00 | 12,570.00 | 12,570.00 | 11,072 |
| 2024-05-28 | 12,620.00 | 12,750.00 | 12,610.00 | 12,730.00 | 12,730.00 | 7,657 |
| 2024-05-27 | 12,690.00 | 12,710.00 | 12,600.00 | 12,620.00 | 12,620.00 | 13,650 |
| 2024-05-24 | 12,840.00 | 12,840.00 | 12,520.00 | 12,640.00 | 12,640.00 | 8,838 |
| 2024-05-23 | 12,940.00 | 12,940.00 | 12,740.00 | 12,750.00 | 12,750.00 | 11,652 |
| 2024-05-22 | 13,010.00 | 13,190.00 | 12,840.00 | 12,850.00 | 12,850.00 | 12,601 |
| 2024-05-21 | 12,860.00 | 13,020.00 | 12,830.00 | 13,010.00 | 13,010.00 | 28,820 |
| 2024-05-20 | 12,810.00 | 12,930.00 | 12,760.00 | 12,860.00 | 12,860.00 | 15,797 |
| 2024-05-17 | 12,750.00 | 12,840.00 | 12,640.00 | 12,840.00 | 12,840.00 | 12,018 |
| 2024-05-16 | 12,740.00 | 12,800.00 | 12,650.00 | 12,760.00 | 12,760.00 | 5,694 |
| 2024-05-14 | 12,700.00 | 12,770.00 | 12,670.00 | 12,740.00 | 12,740.00 | 7,800 |
| 2024-05-13 | 12,670.00 | 12,780.00 | 12,640.00 | 12,700.00 | 12,700.00 | 6,074 |
| 2024-05-10 | 12,890.00 | 12,890.00 | 12,680.00 | 12,700.00 | 12,700.00 | 7,993 |
| 2024-05-09 | 12,750.00 | 12,850.00 | 12,660.00 | 12,700.00 | 12,700.00 | 7,382 |
| 2024-05-08 | 12,800.00 | 12,970.00 | 12,690.00 | 12,780.00 | 12,780.00 | 12,659 |
| 2024-05-07 | 12,670.00 | 12,740.00 | 12,620.00 | 12,690.00 | 12,690.00 | 5,546 |
| 2024-05-03 | 12,620.00 | 12,750.00 | 12,550.00 | 12,670.00 | 12,670.00 | 4,807 |
| 2024-05-02 | 12,710.00 | 12,730.00 | 12,570.00 | 12,620.00 | 12,620.00 | 12,285 |
| 2024-04-30 | 12,740.00 | 12,850.00 | 12,710.00 | 12,710.00 | 12,710.00 | 5,980 |
| 2024-04-29 | 12,750.00 | 12,810.00 | 12,670.00 | 12,740.00 | 12,740.00 | 6,311 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.