Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 12,360.00 | 12,680.00 | 12,360.00 | 12,550.00 | 12,550.00 | 7,249 |
| 2023-11-01 | 12,300.00 | 12,450.00 | 12,220.00 | 12,340.00 | 12,340.00 | 6,619 |
| 2023-10-31 | 12,790.00 | 12,790.00 | 12,010.00 | 12,310.00 | 12,310.00 | 15,779 |
| 2023-10-30 | 12,500.00 | 12,660.00 | 12,380.00 | 12,610.00 | 12,610.00 | 7,047 |
| 2023-10-27 | 12,370.00 | 12,630.00 | 12,320.00 | 12,560.00 | 12,560.00 | 6,173 |
| 2023-10-26 | 12,580.00 | 12,580.00 | 12,400.00 | 12,470.00 | 12,470.00 | 13,839 |
| 2023-10-25 | 12,380.00 | 13,290.00 | 12,250.00 | 12,650.00 | 12,650.00 | 72,146 |
| 2023-10-24 | 12,190.00 | 12,300.00 | 11,810.00 | 12,250.00 | 12,250.00 | 26,447 |
| 2023-10-23 | 12,100.00 | 12,560.00 | 12,100.00 | 12,160.00 | 12,160.00 | 21,046 |
| 2023-10-20 | 12,650.00 | 12,700.00 | 12,230.00 | 12,270.00 | 12,270.00 | 25,977 |
| 2023-10-19 | 13,010.00 | 13,020.00 | 12,510.00 | 12,720.00 | 12,720.00 | 29,256 |
| 2023-10-18 | 13,000.00 | 13,240.00 | 12,870.00 | 13,000.00 | 13,000.00 | 22,891 |
| 2023-10-17 | 13,000.00 | 13,280.00 | 12,820.00 | 13,000.00 | 13,000.00 | 41,940 |
| 2023-10-16 | 13,490.00 | 13,980.00 | 12,750.00 | 12,820.00 | 12,820.00 | 155,719 |
| 2023-10-13 | 12,570.00 | 13,660.00 | 12,570.00 | 13,050.00 | 13,050.00 | 112,037 |
| 2023-10-12 | 12,700.00 | 12,780.00 | 12,640.00 | 12,660.00 | 12,660.00 | 12,117 |
| 2023-10-11 | 12,550.00 | 12,790.00 | 12,290.00 | 12,700.00 | 12,700.00 | 39,743 |
| 2023-10-10 | 12,260.00 | 12,800.00 | 12,230.00 | 12,550.00 | 12,550.00 | 65,844 |
| 2023-10-06 | 12,020.00 | 13,800.00 | 11,980.00 | 12,300.00 | 12,300.00 | 206,174 |
| 2023-10-05 | 12,550.00 | 12,780.00 | 12,020.00 | 12,020.00 | 12,020.00 | 42,220 |
| 2023-10-04 | 13,160.00 | 13,160.00 | 12,500.00 | 12,520.00 | 12,520.00 | 38,217 |
| 2023-09-27 | 12,550.00 | 13,270.00 | 12,530.00 | 12,990.00 | 12,990.00 | 48,879 |
| 2023-09-26 | 13,100.00 | 13,270.00 | 12,820.00 | 12,840.00 | 12,840.00 | 47,775 |
| 2023-09-25 | 13,630.00 | 13,630.00 | 13,050.00 | 13,050.00 | 13,050.00 | 98,281 |
| 2023-09-22 | 13,450.00 | 13,780.00 | 13,430.00 | 13,630.00 | 13,630.00 | 40,841 |
| 2023-09-21 | 14,160.00 | 14,190.00 | 13,830.00 | 13,830.00 | 13,830.00 | 66,806 |
| 2023-09-20 | 14,280.00 | 14,760.00 | 14,100.00 | 14,250.00 | 14,250.00 | 106,150 |
| 2023-09-19 | 14,900.00 | 14,980.00 | 14,100.00 | 14,270.00 | 14,270.00 | 117,655 |
| 2023-09-18 | 15,060.00 | 15,750.00 | 14,850.00 | 15,000.00 | 15,000.00 | 216,292 |
| 2023-09-15 | 15,570.00 | 15,920.00 | 14,840.00 | 14,990.00 | 14,990.00 | 319,985 |
| 2023-09-14 | 16,160.00 | 16,850.00 | 14,900.00 | 15,010.00 | 15,010.00 | 549,984 |
| 2023-09-13 | 13,870.00 | 17,520.00 | 13,870.00 | 15,840.00 | 15,840.00 | 3,368,342 |
| 2023-09-12 | 14,440.00 | 14,490.00 | 13,620.00 | 13,660.00 | 13,660.00 | 191,652 |
| 2023-09-11 | 15,210.00 | 15,580.00 | 14,470.00 | 14,560.00 | 14,560.00 | 477,951 |
| 2023-09-08 | 17,100.00 | 17,100.00 | 15,780.00 | 15,830.00 | 15,830.00 | 2,901,942 |
| 2023-09-07 | 13,200.00 | 13,200.00 | 13,100.00 | 13,160.00 | 13,160.00 | 14,113 |
| 2023-09-06 | 13,200.00 | 13,250.00 | 13,110.00 | 13,170.00 | 13,170.00 | 6,102 |
| 2023-09-05 | 13,200.00 | 13,290.00 | 13,190.00 | 13,230.00 | 13,230.00 | 6,698 |
| 2023-09-04 | 13,200.00 | 13,250.00 | 13,110.00 | 13,230.00 | 13,230.00 | 8,681 |
| 2023-09-01 | 13,300.00 | 13,370.00 | 13,200.00 | 13,230.00 | 13,230.00 | 6,883 |
| 2023-08-31 | 13,430.00 | 13,470.00 | 13,240.00 | 13,300.00 | 13,300.00 | 7,244 |
| 2023-08-30 | 13,370.00 | 13,500.00 | 13,370.00 | 13,430.00 | 13,430.00 | 6,302 |
| 2023-08-29 | 13,220.00 | 13,450.00 | 13,220.00 | 13,420.00 | 13,420.00 | 9,456 |
| 2023-08-28 | 13,200.00 | 13,360.00 | 13,110.00 | 13,350.00 | 13,350.00 | 6,772 |
| 2023-08-25 | 13,010.00 | 13,270.00 | 13,010.00 | 13,200.00 | 13,200.00 | 7,094 |
| 2023-08-24 | 13,280.00 | 13,280.00 | 13,130.00 | 13,200.00 | 13,200.00 | 10,413 |
| 2023-08-23 | 13,170.00 | 13,340.00 | 13,110.00 | 13,240.00 | 13,240.00 | 9,777 |
| 2023-08-22 | 13,340.00 | 13,530.00 | 13,110.00 | 13,270.00 | 13,270.00 | 15,252 |
| 2023-08-21 | 13,210.00 | 13,490.00 | 13,140.00 | 13,340.00 | 13,340.00 | 12,284 |
| 2023-08-18 | 13,100.00 | 13,330.00 | 13,000.00 | 13,280.00 | 13,280.00 | 14,569 |
| 2023-08-17 | 13,400.00 | 13,430.00 | 12,920.00 | 13,320.00 | 13,320.00 | 19,871 |
| 2023-08-16 | 13,630.00 | 13,630.00 | 13,290.00 | 13,430.00 | 13,430.00 | 26,195 |
| 2023-08-14 | 14,020.00 | 14,020.00 | 13,610.00 | 13,670.00 | 13,670.00 | 33,157 |
| 2023-08-11 | 14,220.00 | 14,220.00 | 13,860.00 | 14,020.00 | 14,020.00 | 20,858 |
| 2023-08-10 | 14,670.00 | 14,780.00 | 14,150.00 | 14,220.00 | 14,220.00 | 39,615 |
| 2023-08-09 | 14,800.00 | 14,800.00 | 13,840.00 | 14,750.00 | 14,750.00 | 24,551 |
| 2023-08-08 | 15,020.00 | 15,020.00 | 14,300.00 | 14,500.00 | 14,500.00 | 43,840 |
| 2023-08-07 | 13,940.00 | 14,800.00 | 13,940.00 | 14,670.00 | 14,670.00 | 54,600 |
| 2023-08-04 | 13,650.00 | 13,790.00 | 13,500.00 | 13,750.00 | 13,750.00 | 9,446 |
| 2023-08-03 | 13,740.00 | 13,790.00 | 13,550.00 | 13,650.00 | 13,650.00 | 22,683 |
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.