Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 13,270.00 | 13,630.00 | 13,250.00 | 13,250.00 | 13,250.00 | 21,159 |
| 2024-01-29 | 13,200.00 | 13,580.00 | 13,200.00 | 13,350.00 | 13,350.00 | 20,926 |
| 2024-01-26 | 13,300.00 | 13,500.00 | 13,170.00 | 13,300.00 | 13,300.00 | 30,057 |
| 2024-01-25 | 13,710.00 | 15,000.00 | 13,320.00 | 13,380.00 | 13,380.00 | 349,117 |
| 2024-01-24 | 13,700.00 | 14,140.00 | 13,700.00 | 13,820.00 | 13,820.00 | 14,842 |
| 2024-01-23 | 13,790.00 | 13,850.00 | 13,600.00 | 13,720.00 | 13,720.00 | 22,522 |
| 2024-01-22 | 13,860.00 | 13,980.00 | 13,790.00 | 13,790.00 | 13,790.00 | 17,853 |
| 2024-01-19 | 13,900.00 | 14,090.00 | 13,800.00 | 13,900.00 | 13,900.00 | 15,266 |
| 2024-01-18 | 14,600.00 | 14,640.00 | 13,900.00 | 13,900.00 | 13,900.00 | 109,150 |
| 2024-01-17 | 14,390.00 | 14,540.00 | 14,180.00 | 14,320.00 | 14,320.00 | 94,019 |
| 2024-01-16 | 14,340.00 | 14,550.00 | 14,250.00 | 14,450.00 | 14,450.00 | 23,661 |
| 2024-01-15 | 14,310.00 | 14,620.00 | 14,280.00 | 14,500.00 | 14,500.00 | 31,114 |
| 2024-01-12 | 14,420.00 | 14,600.00 | 14,140.00 | 14,490.00 | 14,490.00 | 42,384 |
| 2024-01-11 | 14,360.00 | 14,480.00 | 14,320.00 | 14,430.00 | 14,430.00 | 31,894 |
| 2024-01-10 | 14,490.00 | 14,560.00 | 14,310.00 | 14,440.00 | 14,440.00 | 18,412 |
| 2024-01-09 | 14,550.00 | 14,550.00 | 14,260.00 | 14,540.00 | 14,540.00 | 34,828 |
| 2024-01-08 | 14,370.00 | 14,420.00 | 14,300.00 | 14,360.00 | 14,360.00 | 19,513 |
| 2024-01-05 | 14,270.00 | 14,480.00 | 14,210.00 | 14,370.00 | 14,370.00 | 40,359 |
| 2024-01-04 | 14,200.00 | 14,440.00 | 14,110.00 | 14,380.00 | 14,380.00 | 37,427 |
| 2024-01-03 | 14,050.00 | 14,580.00 | 14,000.00 | 14,260.00 | 14,260.00 | 66,843 |
| 2024-01-02 | 13,920.00 | 14,320.00 | 13,880.00 | 14,280.00 | 14,280.00 | 60,443 |
| 2023-12-28 | 13,600.00 | 14,130.00 | 13,450.00 | 14,000.00 | 14,000.00 | 66,087 |
| 2023-12-27 | 13,200.00 | 13,600.00 | 13,200.00 | 13,600.00 | 13,600.00 | 26,664 |
| 2023-12-26 | 13,400.00 | 13,470.00 | 13,210.00 | 13,220.00 | 13,220.00 | 33,757 |
| 2023-12-22 | 13,360.00 | 13,610.00 | 13,360.00 | 13,470.00 | 13,470.00 | 36,884 |
| 2023-12-21 | 13,510.00 | 13,590.00 | 13,330.00 | 13,360.00 | 13,360.00 | 31,807 |
| 2023-12-20 | 13,380.00 | 13,560.00 | 13,370.00 | 13,560.00 | 13,560.00 | 32,820 |
| 2023-12-19 | 13,330.00 | 13,540.00 | 13,250.00 | 13,370.00 | 13,370.00 | 27,927 |
| 2023-12-18 | 13,250.00 | 13,470.00 | 13,210.00 | 13,430.00 | 13,430.00 | 22,135 |
| 2023-12-15 | 13,230.00 | 13,470.00 | 13,170.00 | 13,330.00 | 13,330.00 | 33,988 |
| 2023-12-14 | 13,270.00 | 13,460.00 | 13,220.00 | 13,250.00 | 13,250.00 | 31,338 |
| 2023-12-13 | 13,310.00 | 13,600.00 | 13,250.00 | 13,260.00 | 13,260.00 | 50,404 |
| 2023-12-12 | 13,880.00 | 13,900.00 | 13,360.00 | 13,430.00 | 13,430.00 | 78,569 |
| 2023-12-11 | 13,930.00 | 14,070.00 | 13,620.00 | 13,740.00 | 13,740.00 | 109,828 |
| 2023-12-08 | 14,440.00 | 16,190.00 | 13,890.00 | 14,210.00 | 14,210.00 | 1,277,284 |
| 2023-12-07 | 13,470.00 | 13,630.00 | 13,220.00 | 13,220.00 | 13,220.00 | 74,699 |
| 2023-12-06 | 13,750.00 | 13,850.00 | 13,180.00 | 13,470.00 | 13,470.00 | 91,088 |
| 2023-12-05 | 14,000.00 | 15,140.00 | 13,490.00 | 13,750.00 | 13,750.00 | 669,286 |
| 2023-12-04 | 14,370.00 | 14,680.00 | 13,170.00 | 13,240.00 | 13,240.00 | 315,069 |
| 2023-12-01 | 12,720.00 | 12,940.00 | 12,570.00 | 12,800.00 | 12,800.00 | 12,450 |
| 2023-11-30 | 12,550.00 | 12,730.00 | 12,550.00 | 12,640.00 | 12,640.00 | 13,936 |
| 2023-11-29 | 12,740.00 | 12,950.00 | 12,600.00 | 12,610.00 | 12,610.00 | 18,754 |
| 2023-11-28 | 12,730.00 | 12,860.00 | 12,630.00 | 12,740.00 | 12,740.00 | 10,574 |
| 2023-11-27 | 12,830.00 | 12,970.00 | 12,690.00 | 12,720.00 | 12,720.00 | 33,578 |
| 2023-11-24 | 12,830.00 | 12,990.00 | 12,830.00 | 12,840.00 | 12,840.00 | 10,070 |
| 2023-11-23 | 13,000.00 | 13,040.00 | 12,840.00 | 12,850.00 | 12,850.00 | 15,610 |
| 2023-11-22 | 12,840.00 | 13,110.00 | 12,840.00 | 12,980.00 | 12,980.00 | 13,437 |
| 2023-11-21 | 12,850.00 | 13,230.00 | 12,850.00 | 12,980.00 | 12,980.00 | 11,287 |
| 2023-11-20 | 13,200.00 | 13,200.00 | 12,800.00 | 13,000.00 | 13,000.00 | 19,174 |
| 2023-11-17 | 13,000.00 | 13,000.00 | 12,800.00 | 12,860.00 | 12,860.00 | 10,541 |
| 2023-11-16 | 13,040.00 | 13,150.00 | 12,800.00 | 13,000.00 | 13,000.00 | 15,111 |
| 2023-11-15 | 12,850.00 | 13,020.00 | 12,750.00 | 12,910.00 | 12,910.00 | 23,347 |
| 2023-11-14 | 12,400.00 | 12,930.00 | 12,400.00 | 12,740.00 | 12,740.00 | 32,736 |
| 2023-11-13 | 12,680.00 | 12,850.00 | 12,460.00 | 12,460.00 | 12,460.00 | 42,334 |
| 2023-11-10 | 12,600.00 | 13,300.00 | 12,600.00 | 12,660.00 | 12,660.00 | 182,033 |
| 2023-11-09 | 12,950.00 | 13,140.00 | 12,700.00 | 12,880.00 | 12,880.00 | 97,660 |
| 2023-11-08 | 13,560.00 | 13,650.00 | 13,010.00 | 13,030.00 | 13,030.00 | 210,310 |
| 2023-11-07 | 12,890.00 | 15,630.00 | 12,680.00 | 13,810.00 | 13,810.00 | 2,530,066 |
| 2023-11-06 | 12,790.00 | 12,790.00 | 12,570.00 | 12,710.00 | 12,710.00 | 21,761 |
| 2023-11-03 | 12,600.00 | 12,700.00 | 12,430.00 | 12,570.00 | 12,570.00 | 9,447 |
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.