Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 16,040.00 | 16,670.00 | 16,000.00 | 16,420.00 | 16,420.00 | 35,684 |
| 2023-05-04 | 16,050.00 | 16,060.00 | 15,840.00 | 16,000.00 | 16,000.00 | 14,342 |
| 2023-05-03 | 15,630.00 | 16,350.00 | 15,630.00 | 16,050.00 | 16,050.00 | 26,545 |
| 2023-05-02 | 15,500.00 | 15,800.00 | 15,500.00 | 15,740.00 | 15,740.00 | 12,361 |
| 2023-04-28 | 15,850.00 | 15,990.00 | 15,520.00 | 15,520.00 | 15,520.00 | 27,925 |
| 2023-04-27 | 16,180.00 | 16,200.00 | 15,730.00 | 15,850.00 | 15,850.00 | 25,079 |
| 2023-04-26 | 15,750.00 | 16,360.00 | 15,520.00 | 16,220.00 | 16,220.00 | 41,375 |
| 2023-04-25 | 16,480.00 | 16,800.00 | 15,800.00 | 15,870.00 | 15,870.00 | 48,097 |
| 2023-04-24 | 16,610.00 | 16,880.00 | 16,220.00 | 16,480.00 | 16,480.00 | 75,951 |
| 2023-04-21 | 16,250.00 | 17,700.00 | 16,070.00 | 16,340.00 | 16,340.00 | 282,944 |
| 2023-04-20 | 15,670.00 | 16,420.00 | 15,670.00 | 16,200.00 | 16,200.00 | 71,175 |
| 2023-04-19 | 15,800.00 | 15,800.00 | 15,660.00 | 15,670.00 | 15,670.00 | 13,974 |
| 2023-04-18 | 15,990.00 | 16,000.00 | 15,750.00 | 15,800.00 | 15,800.00 | 9,635 |
| 2023-04-17 | 15,940.00 | 16,000.00 | 15,870.00 | 15,950.00 | 15,950.00 | 8,979 |
| 2023-04-14 | 15,850.00 | 15,990.00 | 15,820.00 | 15,930.00 | 15,930.00 | 9,521 |
| 2023-04-13 | 15,670.00 | 15,950.00 | 15,660.00 | 15,900.00 | 15,900.00 | 17,458 |
| 2023-04-12 | 15,790.00 | 15,890.00 | 15,630.00 | 15,840.00 | 15,840.00 | 16,465 |
| 2023-04-11 | 15,460.00 | 15,850.00 | 15,410.00 | 15,790.00 | 15,790.00 | 21,011 |
| 2023-04-10 | 15,830.00 | 15,830.00 | 15,450.00 | 15,570.00 | 15,570.00 | 27,085 |
| 2023-04-07 | 15,790.00 | 15,790.00 | 15,520.00 | 15,630.00 | 15,630.00 | 20,752 |
| 2023-04-06 | 16,170.00 | 16,170.00 | 15,650.00 | 15,800.00 | 15,800.00 | 13,200 |
| 2023-04-05 | 16,200.00 | 16,260.00 | 16,130.00 | 16,140.00 | 16,140.00 | 11,183 |
| 2023-04-04 | 16,250.00 | 16,300.00 | 16,130.00 | 16,260.00 | 16,260.00 | 15,687 |
| 2023-04-03 | 16,390.00 | 16,390.00 | 16,050.00 | 16,110.00 | 16,110.00 | 12,368 |
| 2023-03-31 | 16,170.00 | 16,210.00 | 16,050.00 | 16,160.00 | 16,160.00 | 14,710 |
| 2023-03-30 | 15,920.00 | 16,270.00 | 15,920.00 | 16,160.00 | 16,160.00 | 15,764 |
| 2023-03-29 | 15,570.00 | 16,020.00 | 15,410.00 | 16,020.00 | 16,020.00 | 19,787 |
| 2023-03-28 | 15,540.00 | 15,650.00 | 15,400.00 | 15,560.00 | 15,560.00 | 19,283 |
| 2023-03-27 | 15,600.00 | 15,990.00 | 15,330.00 | 15,530.00 | 15,530.00 | 15,674 |
| 2023-03-24 | 15,570.00 | 15,760.00 | 15,530.00 | 15,740.00 | 15,740.00 | 8,183 |
| 2023-03-23 | 15,720.00 | 15,970.00 | 15,610.00 | 15,620.00 | 15,620.00 | 21,075 |
| 2023-03-22 | 16,100.00 | 16,160.00 | 15,820.00 | 15,970.00 | 15,970.00 | 14,067 |
| 2023-03-21 | 16,110.00 | 16,200.00 | 16,000.00 | 16,080.00 | 16,080.00 | 8,067 |
| 2023-03-20 | 16,110.00 | 16,280.00 | 15,970.00 | 16,070.00 | 16,070.00 | 14,862 |
| 2023-03-17 | 15,750.00 | 16,150.00 | 15,730.00 | 16,130.00 | 16,130.00 | 13,575 |
| 2023-03-16 | 15,710.00 | 15,990.00 | 15,410.00 | 15,740.00 | 15,740.00 | 16,779 |
| 2023-03-15 | 16,190.00 | 16,190.00 | 15,930.00 | 15,930.00 | 15,930.00 | 16,462 |
| 2023-03-14 | 16,730.00 | 16,730.00 | 15,800.00 | 15,860.00 | 15,860.00 | 39,331 |
| 2023-03-13 | 16,650.00 | 16,900.00 | 16,370.00 | 16,730.00 | 16,730.00 | 29,199 |
| 2023-03-10 | 17,200.00 | 17,240.00 | 16,890.00 | 17,000.00 | 17,000.00 | 15,921 |
| 2023-03-09 | 17,300.00 | 17,490.00 | 16,300.00 | 17,380.00 | 17,380.00 | 21,798 |
| 2023-03-08 | 17,610.00 | 17,710.00 | 17,130.00 | 17,210.00 | 17,210.00 | 31,780 |
| 2023-03-07 | 17,010.00 | 17,740.00 | 16,900.00 | 17,710.00 | 17,710.00 | 81,611 |
| 2023-03-06 | 16,960.00 | 17,080.00 | 16,900.00 | 17,010.00 | 17,010.00 | 15,339 |
| 2023-03-03 | 16,800.00 | 17,220.00 | 16,800.00 | 16,960.00 | 16,960.00 | 5,783 |
| 2023-03-02 | 16,730.00 | 17,010.00 | 16,680.00 | 16,800.00 | 16,800.00 | 11,815 |
| 2023-02-28 | 16,580.00 | 16,770.00 | 16,500.00 | 16,580.00 | 16,580.00 | 9,501 |
| 2023-02-27 | 16,870.00 | 16,870.00 | 16,390.00 | 16,570.00 | 16,570.00 | 13,180 |
| 2023-02-24 | 17,140.00 | 17,140.00 | 16,700.00 | 16,710.00 | 16,710.00 | 14,762 |
| 2023-02-23 | 17,070.00 | 17,190.00 | 16,930.00 | 17,050.00 | 17,050.00 | 11,054 |
| 2023-02-22 | 17,370.00 | 17,480.00 | 17,000.00 | 17,070.00 | 17,070.00 | 24,349 |
| 2023-02-21 | 17,200.00 | 17,400.00 | 17,200.00 | 17,400.00 | 17,400.00 | 15,240 |
| 2023-02-20 | 17,120.00 | 17,300.00 | 17,120.00 | 17,260.00 | 17,260.00 | 9,766 |
| 2023-02-17 | 16,720.00 | 17,180.00 | 16,720.00 | 17,140.00 | 17,140.00 | 24,589 |
| 2023-02-16 | 16,530.00 | 16,900.00 | 16,530.00 | 16,850.00 | 16,850.00 | 14,328 |
| 2023-02-15 | 17,050.00 | 17,140.00 | 16,490.00 | 16,530.00 | 16,530.00 | 29,798 |
| 2023-02-14 | 17,310.00 | 17,310.00 | 16,980.00 | 17,040.00 | 17,040.00 | 16,604 |
| 2023-02-13 | 17,050.00 | 17,390.00 | 16,950.00 | 17,300.00 | 17,300.00 | 23,956 |
| 2023-02-10 | 17,220.00 | 17,220.00 | 16,980.00 | 17,040.00 | 17,040.00 | 11,851 |
| 2023-02-09 | 17,280.00 | 17,360.00 | 17,050.00 | 17,220.00 | 17,220.00 | 13,968 |
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.