Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 14,000.00 | 14,050.00 | 13,720.00 | 13,810.00 | 13,810.00 | 20,659 |
| 2023-08-01 | 13,800.00 | 14,070.00 | 13,720.00 | 14,070.00 | 14,070.00 | 15,046 |
| 2023-07-31 | 13,780.00 | 14,080.00 | 13,580.00 | 13,860.00 | 13,860.00 | 18,087 |
| 2023-07-28 | 13,530.00 | 13,780.00 | 13,280.00 | 13,780.00 | 13,780.00 | 15,796 |
| 2023-07-27 | 13,280.00 | 13,700.00 | 13,280.00 | 13,550.00 | 13,550.00 | 22,092 |
| 2023-07-26 | 14,540.00 | 14,550.00 | 13,050.00 | 13,260.00 | 13,260.00 | 95,482 |
| 2023-07-25 | 14,720.00 | 14,770.00 | 14,340.00 | 14,490.00 | 14,490.00 | 38,493 |
| 2023-07-24 | 15,110.00 | 15,150.00 | 14,670.00 | 14,710.00 | 14,710.00 | 41,776 |
| 2023-07-21 | 15,170.00 | 15,410.00 | 15,120.00 | 15,160.00 | 15,160.00 | 22,532 |
| 2023-07-20 | 15,210.00 | 15,460.00 | 15,200.00 | 15,270.00 | 15,270.00 | 26,095 |
| 2023-07-19 | 15,770.00 | 15,800.00 | 15,030.00 | 15,120.00 | 15,120.00 | 56,794 |
| 2023-07-18 | 16,300.00 | 16,960.00 | 15,490.00 | 15,670.00 | 15,670.00 | 182,202 |
| 2023-07-17 | 15,790.00 | 18,260.00 | 15,750.00 | 16,100.00 | 16,100.00 | 1,287,532 |
| 2023-07-14 | 15,370.00 | 15,450.00 | 15,110.00 | 15,300.00 | 15,300.00 | 16,957 |
| 2023-07-13 | 15,000.00 | 15,570.00 | 14,800.00 | 15,430.00 | 15,430.00 | 27,251 |
| 2023-07-12 | 14,620.00 | 15,190.00 | 14,620.00 | 14,990.00 | 14,990.00 | 26,553 |
| 2023-07-11 | 14,510.00 | 14,690.00 | 14,500.00 | 14,620.00 | 14,620.00 | 12,493 |
| 2023-07-10 | 14,430.00 | 14,580.00 | 14,260.00 | 14,450.00 | 14,450.00 | 24,684 |
| 2023-07-07 | 14,310.00 | 14,500.00 | 14,280.00 | 14,430.00 | 14,430.00 | 17,746 |
| 2023-07-06 | 15,200.00 | 15,200.00 | 14,360.00 | 14,540.00 | 14,540.00 | 40,812 |
| 2023-07-05 | 15,510.00 | 15,540.00 | 15,120.00 | 15,120.00 | 15,120.00 | 26,573 |
| 2023-07-04 | 15,890.00 | 15,890.00 | 15,450.00 | 15,510.00 | 15,510.00 | 34,714 |
| 2023-07-03 | 15,920.00 | 16,090.00 | 15,870.00 | 15,890.00 | 15,890.00 | 21,757 |
| 2023-06-30 | 15,830.00 | 16,150.00 | 15,830.00 | 16,020.00 | 16,020.00 | 18,690 |
| 2023-06-29 | 15,930.00 | 16,110.00 | 15,800.00 | 15,830.00 | 15,830.00 | 20,735 |
| 2023-06-28 | 16,110.00 | 16,150.00 | 15,880.00 | 16,040.00 | 16,040.00 | 20,922 |
| 2023-06-27 | 16,400.00 | 16,400.00 | 15,990.00 | 16,110.00 | 16,110.00 | 18,634 |
| 2023-06-26 | 16,480.00 | 16,500.00 | 16,070.00 | 16,430.00 | 16,430.00 | 23,110 |
| 2023-06-23 | 16,480.00 | 16,480.00 | 16,200.00 | 16,270.00 | 16,270.00 | 14,016 |
| 2023-06-22 | 16,450.00 | 16,450.00 | 16,320.00 | 16,400.00 | 16,400.00 | 12,223 |
| 2023-06-21 | 16,580.00 | 16,580.00 | 16,360.00 | 16,360.00 | 16,360.00 | 18,151 |
| 2023-06-20 | 16,350.00 | 16,470.00 | 16,290.00 | 16,440.00 | 16,440.00 | 15,209 |
| 2023-06-19 | 16,210.00 | 16,470.00 | 16,210.00 | 16,400.00 | 16,400.00 | 19,826 |
| 2023-06-16 | 16,230.00 | 16,280.00 | 16,170.00 | 16,200.00 | 16,200.00 | 13,523 |
| 2023-06-15 | 16,290.00 | 16,390.00 | 16,180.00 | 16,200.00 | 16,200.00 | 12,015 |
| 2023-06-14 | 16,340.00 | 16,370.00 | 16,140.00 | 16,290.00 | 16,290.00 | 20,211 |
| 2023-06-13 | 16,460.00 | 16,480.00 | 16,250.00 | 16,310.00 | 16,310.00 | 12,439 |
| 2023-06-12 | 16,560.00 | 16,740.00 | 16,260.00 | 16,370.00 | 16,370.00 | 20,603 |
| 2023-06-09 | 16,600.00 | 16,890.00 | 16,470.00 | 16,540.00 | 16,540.00 | 40,511 |
| 2023-06-08 | 16,460.00 | 16,780.00 | 16,250.00 | 16,420.00 | 16,420.00 | 46,564 |
| 2023-06-07 | 16,490.00 | 16,490.00 | 16,140.00 | 16,200.00 | 16,200.00 | 25,581 |
| 2023-06-05 | 16,400.00 | 16,600.00 | 16,160.00 | 16,370.00 | 16,370.00 | 9,107 |
| 2023-06-02 | 16,320.00 | 16,390.00 | 16,300.00 | 16,340.00 | 16,340.00 | 8,786 |
| 2023-06-01 | 16,330.00 | 16,430.00 | 16,200.00 | 16,300.00 | 16,300.00 | 10,537 |
| 2023-05-31 | 16,600.00 | 16,600.00 | 16,310.00 | 16,440.00 | 16,440.00 | 10,390 |
| 2023-05-30 | 16,300.00 | 16,500.00 | 16,300.00 | 16,470.00 | 16,470.00 | 10,640 |
| 2023-05-26 | 16,580.00 | 16,580.00 | 16,210.00 | 16,390.00 | 16,390.00 | 24,975 |
| 2023-05-25 | 16,800.00 | 16,970.00 | 16,560.00 | 16,580.00 | 16,580.00 | 22,660 |
| 2023-05-24 | 16,410.00 | 16,900.00 | 16,270.00 | 16,800.00 | 16,800.00 | 40,349 |
| 2023-05-23 | 16,690.00 | 16,800.00 | 16,490.00 | 16,510.00 | 16,510.00 | 16,497 |
| 2023-05-22 | 16,390.00 | 16,850.00 | 16,330.00 | 16,690.00 | 16,690.00 | 49,403 |
| 2023-05-19 | 16,590.00 | 16,590.00 | 15,950.00 | 16,310.00 | 16,310.00 | 22,258 |
| 2023-05-18 | 16,200.00 | 16,300.00 | 15,950.00 | 16,280.00 | 16,280.00 | 16,599 |
| 2023-05-17 | 15,990.00 | 16,300.00 | 15,970.00 | 16,200.00 | 16,200.00 | 28,871 |
| 2023-05-16 | 15,720.00 | 16,080.00 | 15,700.00 | 15,990.00 | 15,990.00 | 22,426 |
| 2023-05-15 | 15,700.00 | 15,780.00 | 15,600.00 | 15,760.00 | 15,760.00 | 12,954 |
| 2023-05-12 | 15,760.00 | 15,920.00 | 15,680.00 | 15,700.00 | 15,700.00 | 23,142 |
| 2023-05-11 | 16,150.00 | 16,150.00 | 15,710.00 | 15,920.00 | 15,920.00 | 25,513 |
| 2023-05-10 | 16,400.00 | 16,400.00 | 16,040.00 | 16,050.00 | 16,050.00 | 14,111 |
| 2023-05-09 | 16,460.00 | 16,600.00 | 16,150.00 | 16,190.00 | 16,190.00 | 24,237 |
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.