Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12,690.00 | 12,690.00 | 12,640.00 | 12,670.00 | 12,670.00 | 3,889 |
| 2024-04-25 | 12,690.00 | 12,760.00 | 12,630.00 | 12,690.00 | 12,690.00 | 6,870 |
| 2024-04-24 | 12,850.00 | 12,900.00 | 12,720.00 | 12,750.00 | 12,750.00 | 5,933 |
| 2024-04-23 | 12,650.00 | 12,900.00 | 12,650.00 | 12,800.00 | 12,800.00 | 9,019 |
| 2024-04-22 | 12,840.00 | 12,950.00 | 12,610.00 | 12,750.00 | 12,750.00 | 9,155 |
| 2024-04-19 | 12,740.00 | 12,980.00 | 12,590.00 | 12,840.00 | 12,840.00 | 9,813 |
| 2024-04-18 | 12,500.00 | 12,820.00 | 12,430.00 | 12,740.00 | 12,740.00 | 7,892 |
| 2024-04-17 | 12,390.00 | 12,900.00 | 12,390.00 | 12,570.00 | 12,570.00 | 14,303 |
| 2024-04-16 | 12,710.00 | 12,710.00 | 12,360.00 | 12,380.00 | 12,380.00 | 20,062 |
| 2024-04-15 | 12,900.00 | 12,900.00 | 12,690.00 | 12,770.00 | 12,770.00 | 10,079 |
| 2024-04-12 | 12,890.00 | 12,940.00 | 12,830.00 | 12,870.00 | 12,870.00 | 7,596 |
| 2024-04-11 | 12,810.00 | 12,950.00 | 12,750.00 | 12,890.00 | 12,890.00 | 7,030 |
| 2024-04-09 | 12,860.00 | 12,980.00 | 12,850.00 | 12,880.00 | 12,880.00 | 6,102 |
| 2024-04-08 | 13,050.00 | 13,050.00 | 12,810.00 | 12,960.00 | 12,960.00 | 9,235 |
| 2024-04-05 | 12,970.00 | 13,050.00 | 12,900.00 | 12,980.00 | 12,980.00 | 14,903 |
| 2024-04-04 | 12,960.00 | 13,070.00 | 12,960.00 | 13,010.00 | 13,010.00 | 4,784 |
| 2024-04-03 | 13,100.00 | 13,100.00 | 12,960.00 | 13,060.00 | 13,060.00 | 8,709 |
| 2024-04-02 | 12,980.00 | 13,090.00 | 12,970.00 | 13,060.00 | 13,060.00 | 8,056 |
| 2024-04-01 | 13,000.00 | 13,070.00 | 13,000.00 | 13,050.00 | 13,050.00 | 7,944 |
| 2024-03-29 | 13,050.00 | 13,080.00 | 13,020.00 | 13,030.00 | 13,030.00 | 8,599 |
| 2024-03-28 | 13,100.00 | 13,140.00 | 13,050.00 | 13,100.00 | 13,100.00 | 6,572 |
| 2024-03-27 | 13,150.00 | 13,260.00 | 13,080.00 | 13,120.00 | 13,120.00 | 4,403 |
| 2024-03-26 | 13,300.00 | 13,500.00 | 13,080.00 | 13,160.00 | 13,160.00 | 18,755 |
| 2024-03-25 | 13,120.00 | 13,450.00 | 13,020.00 | 13,300.00 | 13,300.00 | 31,054 |
| 2024-03-22 | 12,930.00 | 13,120.00 | 12,930.00 | 13,120.00 | 13,120.00 | 16,836 |
| 2024-03-21 | 13,030.00 | 13,100.00 | 12,970.00 | 13,030.00 | 13,030.00 | 11,649 |
| 2024-03-20 | 13,070.00 | 13,070.00 | 12,950.00 | 13,030.00 | 13,030.00 | 6,344 |
| 2024-03-19 | 13,130.00 | 13,230.00 | 12,970.00 | 13,030.00 | 13,030.00 | 11,213 |
| 2024-03-18 | 12,900.00 | 13,090.00 | 12,900.00 | 13,090.00 | 13,090.00 | 7,564 |
| 2024-03-15 | 12,910.00 | 13,070.00 | 12,860.00 | 12,960.00 | 12,960.00 | 9,874 |
| 2024-03-14 | 12,930.00 | 12,980.00 | 12,880.00 | 12,930.00 | 12,930.00 | 11,004 |
| 2024-03-13 | 12,950.00 | 12,980.00 | 12,850.00 | 12,930.00 | 12,930.00 | 17,769 |
| 2024-03-12 | 12,970.00 | 13,060.00 | 12,960.00 | 13,000.00 | 13,000.00 | 8,142 |
| 2024-03-11 | 13,040.00 | 13,130.00 | 12,900.00 | 13,070.00 | 13,070.00 | 14,308 |
| 2024-03-08 | 13,090.00 | 13,090.00 | 12,900.00 | 13,040.00 | 13,040.00 | 12,581 |
| 2024-03-07 | 13,080.00 | 13,280.00 | 12,930.00 | 12,990.00 | 12,990.00 | 12,561 |
| 2024-03-06 | 13,140.00 | 13,330.00 | 13,060.00 | 13,140.00 | 13,140.00 | 12,050 |
| 2024-03-05 | 13,000.00 | 13,160.00 | 13,000.00 | 13,100.00 | 13,100.00 | 6,432 |
| 2024-03-04 | 13,040.00 | 13,150.00 | 12,990.00 | 13,050.00 | 13,050.00 | 9,581 |
| 2024-02-29 | 12,990.00 | 13,110.00 | 12,990.00 | 13,030.00 | 13,030.00 | 4,646 |
| 2024-02-28 | 13,080.00 | 13,130.00 | 13,010.00 | 13,080.00 | 13,080.00 | 4,349 |
| 2024-02-27 | 13,090.00 | 13,170.00 | 12,970.00 | 13,000.00 | 13,000.00 | 22,629 |
| 2024-02-26 | 13,280.00 | 13,340.00 | 13,170.00 | 13,180.00 | 13,180.00 | 16,172 |
| 2024-02-23 | 13,360.00 | 13,490.00 | 13,350.00 | 13,380.00 | 13,380.00 | 9,564 |
| 2024-02-22 | 13,500.00 | 13,600.00 | 13,350.00 | 13,410.00 | 13,410.00 | 6,425 |
| 2024-02-21 | 13,520.00 | 13,610.00 | 13,460.00 | 13,490.00 | 13,490.00 | 10,132 |
| 2024-02-20 | 13,500.00 | 13,640.00 | 13,500.00 | 13,520.00 | 13,520.00 | 5,782 |
| 2024-02-19 | 13,670.00 | 13,680.00 | 13,510.00 | 13,520.00 | 13,520.00 | 12,201 |
| 2024-02-16 | 13,600.00 | 13,680.00 | 13,550.00 | 13,600.00 | 13,600.00 | 13,025 |
| 2024-02-15 | 13,490.00 | 13,620.00 | 13,460.00 | 13,600.00 | 13,600.00 | 16,745 |
| 2024-02-14 | 13,220.00 | 13,560.00 | 13,220.00 | 13,460.00 | 13,460.00 | 13,306 |
| 2024-02-13 | 13,360.00 | 13,530.00 | 13,320.00 | 13,480.00 | 13,480.00 | 18,843 |
| 2024-02-08 | 13,360.00 | 13,420.00 | 13,270.00 | 13,360.00 | 13,360.00 | 5,844 |
| 2024-02-07 | 13,300.00 | 13,440.00 | 13,280.00 | 13,360.00 | 13,360.00 | 9,554 |
| 2024-02-06 | 13,230.00 | 13,540.00 | 13,210.00 | 13,370.00 | 13,370.00 | 10,709 |
| 2024-02-05 | 13,270.00 | 13,490.00 | 13,260.00 | 13,360.00 | 13,360.00 | 15,521 |
| 2024-02-02 | 13,200.00 | 13,270.00 | 13,020.00 | 13,260.00 | 13,260.00 | 9,141 |
| 2024-02-01 | 13,070.00 | 13,200.00 | 12,940.00 | 13,150.00 | 13,150.00 | 8,909 |
| 2024-01-31 | 13,210.00 | 13,370.00 | 12,920.00 | 13,070.00 | 13,070.00 | 20,256 |
| 2024-01-30 | 13,270.00 | 13,630.00 | 13,250.00 | 13,250.00 | 13,250.00 | 21,159 |
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.