Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 17,380.00 | 17,380.00 | 16,950.00 | 17,280.00 | 17,280.00 | 18,888 |
| 2023-02-07 | 17,400.00 | 17,400.00 | 17,160.00 | 17,250.00 | 17,250.00 | 11,270 |
| 2023-02-06 | 17,010.00 | 17,360.00 | 17,010.00 | 17,310.00 | 17,310.00 | 22,608 |
| 2023-02-03 | 16,970.00 | 17,140.00 | 16,900.00 | 17,000.00 | 17,000.00 | 6,892 |
| 2023-02-02 | 17,160.00 | 17,160.00 | 16,920.00 | 16,970.00 | 16,970.00 | 13,007 |
| 2023-02-01 | 16,900.00 | 17,290.00 | 16,900.00 | 16,990.00 | 16,990.00 | 26,854 |
| 2023-01-31 | 16,760.00 | 16,930.00 | 16,760.00 | 16,920.00 | 16,920.00 | 14,644 |
| 2023-01-30 | 16,890.00 | 17,100.00 | 16,520.00 | 16,930.00 | 16,930.00 | 35,055 |
| 2023-01-27 | 17,380.00 | 18,480.00 | 16,920.00 | 16,920.00 | 16,920.00 | 277,514 |
| 2023-01-26 | 17,100.00 | 17,340.00 | 17,000.00 | 17,190.00 | 17,190.00 | 14,929 |
| 2023-01-25 | 17,290.00 | 17,710.00 | 16,300.00 | 17,000.00 | 17,000.00 | 57,320 |
| 2023-01-20 | 17,200.00 | 17,300.00 | 16,950.00 | 17,300.00 | 17,300.00 | 9,960 |
| 2023-01-19 | 16,750.00 | 17,150.00 | 16,750.00 | 17,100.00 | 17,100.00 | 11,525 |
| 2023-01-18 | 16,800.00 | 16,950.00 | 16,650.00 | 16,850.00 | 16,850.00 | 11,494 |
| 2023-01-17 | 16,950.00 | 17,100.00 | 16,600.00 | 16,800.00 | 16,800.00 | 21,858 |
| 2023-01-16 | 16,600.00 | 16,950.00 | 16,600.00 | 16,850.00 | 16,850.00 | 40,344 |
| 2023-01-13 | 16,550.00 | 16,600.00 | 16,350.00 | 16,550.00 | 16,550.00 | 15,363 |
| 2023-01-12 | 16,300.00 | 16,700.00 | 16,250.00 | 16,500.00 | 16,500.00 | 34,072 |
| 2023-01-11 | 16,450.00 | 16,550.00 | 16,250.00 | 16,400.00 | 16,400.00 | 18,090 |
| 2023-01-10 | 16,150.00 | 16,500.00 | 16,050.00 | 16,350.00 | 16,350.00 | 22,863 |
| 2023-01-09 | 16,050.00 | 16,350.00 | 15,850.00 | 16,050.00 | 16,050.00 | 21,560 |
| 2023-01-06 | 15,250.00 | 16,000.00 | 15,250.00 | 15,800.00 | 15,800.00 | 21,551 |
| 2023-01-05 | 15,400.00 | 15,700.00 | 15,350.00 | 15,400.00 | 15,400.00 | 13,657 |
| 2023-01-04 | 15,050.00 | 15,500.00 | 15,050.00 | 15,400.00 | 15,400.00 | 15,685 |
| 2023-01-03 | 15,100.00 | 15,650.00 | 14,850.00 | 15,200.00 | 15,200.00 | 30,354 |
| 2023-01-02 | 15,100.00 | 15,850.00 | 15,100.00 | 15,200.00 | 15,200.00 | 22,532 |
| 2022-12-29 | 14,800.00 | 15,550.00 | 14,800.00 | 15,300.00 | 15,300.00 | 22,704 |
| 2022-12-28 | 14,800.00 | 14,950.00 | 14,700.00 | 14,850.00 | 14,850.00 | 7,257 |
| 2022-12-27 | 14,500.00 | 14,900.00 | 14,500.00 | 14,750.00 | 14,750.00 | 12,147 |
| 2022-12-26 | 14,750.00 | 14,800.00 | 14,550.00 | 14,650.00 | 14,650.00 | 11,460 |
| 2022-12-23 | 15,250.00 | 15,250.00 | 14,700.00 | 14,750.00 | 14,750.00 | 20,393 |
| 2022-12-22 | 15,150.00 | 15,350.00 | 15,150.00 | 15,250.00 | 15,250.00 | 4,353 |
| 2022-12-21 | 15,350.00 | 15,350.00 | 15,150.00 | 15,200.00 | 15,200.00 | 7,801 |
| 2022-12-20 | 15,500.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | 14,672 |
| 2022-12-19 | 15,450.00 | 15,700.00 | 15,400.00 | 15,500.00 | 15,500.00 | 5,624 |
| 2022-12-16 | 15,400.00 | 15,650.00 | 15,350.00 | 15,600.00 | 15,600.00 | 7,540 |
| 2022-12-15 | 15,650.00 | 15,750.00 | 15,500.00 | 15,700.00 | 15,700.00 | 6,230 |
| 2022-12-14 | 15,450.00 | 15,650.00 | 15,400.00 | 15,650.00 | 15,650.00 | 9,136 |
| 2022-12-13 | 15,350.00 | 15,650.00 | 15,300.00 | 15,400.00 | 15,400.00 | 8,282 |
| 2022-12-12 | 15,350.00 | 15,600.00 | 15,350.00 | 15,450.00 | 15,450.00 | 5,951 |
| 2022-12-09 | 15,150.00 | 15,600.00 | 15,100.00 | 15,600.00 | 15,600.00 | 10,598 |
| 2022-12-08 | 15,100.00 | 15,450.00 | 15,100.00 | 15,150.00 | 15,150.00 | 7,825 |
| 2022-12-07 | 15,150.00 | 15,500.00 | 15,000.00 | 15,200.00 | 15,200.00 | 12,599 |
| 2022-12-06 | 15,350.00 | 15,500.00 | 15,300.00 | 15,350.00 | 15,350.00 | 8,506 |
| 2022-12-05 | 15,700.00 | 15,750.00 | 15,500.00 | 15,600.00 | 15,600.00 | 11,350 |
| 2022-12-02 | 15,700.00 | 15,850.00 | 15,500.00 | 15,650.00 | 15,650.00 | 11,489 |
| 2022-12-01 | 15,650.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | 13,096 |
| 2022-11-30 | 15,400.00 | 15,550.00 | 15,200.00 | 15,500.00 | 15,500.00 | 23,014 |
| 2022-11-29 | 15,250.00 | 15,500.00 | 15,050.00 | 15,300.00 | 15,300.00 | 13,686 |
| 2022-11-28 | 15,650.00 | 16,900.00 | 15,250.00 | 15,250.00 | 15,250.00 | 113,592 |
| 2022-11-25 | 15,900.00 | 15,900.00 | 15,600.00 | 15,650.00 | 15,650.00 | 6,749 |
| 2022-11-24 | 15,700.00 | 15,850.00 | 15,600.00 | 15,750.00 | 15,750.00 | 8,736 |
| 2022-11-23 | 15,450.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,600.00 | 10,987 |
| 2022-11-22 | 15,200.00 | 15,500.00 | 15,200.00 | 15,500.00 | 15,500.00 | 6,154 |
| 2022-11-21 | 15,700.00 | 15,700.00 | 15,300.00 | 15,300.00 | 15,300.00 | 11,258 |
| 2022-11-18 | 15,600.00 | 15,900.00 | 15,600.00 | 15,700.00 | 15,700.00 | 9,444 |
| 2022-11-17 | 16,150.00 | 16,150.00 | 15,600.00 | 15,600.00 | 15,600.00 | 9,116 |
| 2022-11-16 | 15,800.00 | 16,500.00 | 15,800.00 | 16,150.00 | 16,150.00 | 37,552 |
| 2022-11-15 | 15,550.00 | 15,900.00 | 15,400.00 | 15,900.00 | 15,900.00 | 16,477 |
| 2022-11-14 | 15,500.00 | 15,600.00 | 15,400.00 | 15,550.00 | 15,550.00 | 12,428 |
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.