Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 15,550.00 | 15,550.00 | 15,250.00 | 15,450.00 | 15,450.00 | 16,892 |
| 2022-11-10 | 15,300.00 | 15,600.00 | 15,150.00 | 15,250.00 | 15,250.00 | 11,485 |
| 2022-11-09 | 15,250.00 | 15,500.00 | 15,250.00 | 15,400.00 | 15,400.00 | 11,377 |
| 2022-11-08 | 14,950.00 | 15,300.00 | 14,800.00 | 15,200.00 | 15,200.00 | 21,215 |
| 2022-11-07 | 15,000.00 | 15,050.00 | 14,800.00 | 14,950.00 | 14,950.00 | 11,574 |
| 2022-11-04 | 14,700.00 | 14,850.00 | 14,550.00 | 14,850.00 | 14,850.00 | 11,261 |
| 2022-11-03 | 14,500.00 | 14,800.00 | 14,300.00 | 14,700.00 | 14,700.00 | 11,257 |
| 2022-11-02 | 14,950.00 | 14,950.00 | 14,700.00 | 14,900.00 | 14,900.00 | 9,473 |
| 2022-11-01 | 14,800.00 | 15,050.00 | 14,750.00 | 14,850.00 | 14,850.00 | 15,666 |
| 2022-10-31 | 14,950.00 | 15,050.00 | 14,650.00 | 14,800.00 | 14,800.00 | 34,666 |
| 2022-10-28 | 14,200.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 7,279 |
| 2022-10-27 | 14,150.00 | 14,450.00 | 14,150.00 | 14,400.00 | 14,400.00 | 8,341 |
| 2022-10-26 | 14,400.00 | 14,500.00 | 14,150.00 | 14,150.00 | 14,150.00 | 10,495 |
| 2022-10-25 | 14,500.00 | 14,600.00 | 14,300.00 | 14,400.00 | 14,400.00 | 10,218 |
| 2022-10-24 | 14,500.00 | 14,700.00 | 14,400.00 | 14,500.00 | 14,500.00 | 6,243 |
| 2022-10-21 | 14,300.00 | 14,550.00 | 14,200.00 | 14,350.00 | 14,350.00 | 15,158 |
| 2022-10-20 | 14,550.00 | 14,850.00 | 14,450.00 | 14,550.00 | 14,550.00 | 18,240 |
| 2022-10-19 | 15,050.00 | 15,050.00 | 14,750.00 | 14,750.00 | 14,750.00 | 12,357 |
| 2022-10-18 | 15,000.00 | 15,250.00 | 14,500.00 | 14,950.00 | 14,950.00 | 13,557 |
| 2022-10-17 | 14,150.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 15,544 |
| 2022-10-14 | 14,400.00 | 14,850.00 | 14,400.00 | 14,600.00 | 14,600.00 | 12,133 |
| 2022-10-13 | 14,500.00 | 14,900.00 | 14,100.00 | 14,200.00 | 14,200.00 | 21,266 |
| 2022-10-12 | 14,100.00 | 14,800.00 | 14,100.00 | 14,800.00 | 14,800.00 | 22,751 |
| 2022-10-11 | 15,000.00 | 15,000.00 | 14,100.00 | 14,400.00 | 14,400.00 | 31,349 |
| 2022-10-07 | 15,100.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | 7,318 |
| 2022-10-06 | 15,250.00 | 15,300.00 | 15,050.00 | 15,200.00 | 15,200.00 | 14,926 |
| 2022-10-05 | 15,250.00 | 15,350.00 | 14,850.00 | 14,950.00 | 14,950.00 | 12,909 |
| 2022-10-04 | 15,000.00 | 15,200.00 | 14,500.00 | 15,150.00 | 15,150.00 | 21,743 |
| 2022-09-30 | 14,350.00 | 14,800.00 | 14,250.00 | 14,600.00 | 14,600.00 | 27,868 |
| 2022-09-29 | 14,600.00 | 15,200.00 | 14,600.00 | 14,700.00 | 14,700.00 | 28,245 |
| 2022-09-28 | 14,750.00 | 15,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 34,928 |
| 2022-09-27 | 15,200.00 | 15,350.00 | 14,700.00 | 15,000.00 | 15,000.00 | 55,293 |
| 2022-09-26 | 16,750.00 | 16,750.00 | 15,400.00 | 15,400.00 | 15,400.00 | 57,447 |
| 2022-09-23 | 17,250.00 | 17,600.00 | 16,800.00 | 16,950.00 | 16,950.00 | 33,717 |
| 2022-09-22 | 16,900.00 | 18,200.00 | 16,650.00 | 17,600.00 | 17,600.00 | 100,227 |
| 2022-09-21 | 17,150.00 | 17,350.00 | 16,950.00 | 17,100.00 | 17,100.00 | 29,059 |
| 2022-09-20 | 17,500.00 | 17,600.00 | 17,150.00 | 17,250.00 | 17,250.00 | 39,923 |
| 2022-09-19 | 17,950.00 | 18,100.00 | 17,250.00 | 17,350.00 | 17,350.00 | 36,855 |
| 2022-09-16 | 18,400.00 | 18,400.00 | 17,950.00 | 18,000.00 | 18,000.00 | 32,431 |
| 2022-09-15 | 18,450.00 | 18,650.00 | 18,400.00 | 18,450.00 | 18,450.00 | 20,104 |
| 2022-09-14 | 18,100.00 | 18,600.00 | 17,900.00 | 18,400.00 | 18,400.00 | 31,977 |
| 2022-09-13 | 18,650.00 | 18,800.00 | 18,600.00 | 18,750.00 | 18,750.00 | 34,731 |
| 2022-09-08 | 18,400.00 | 19,000.00 | 18,400.00 | 18,550.00 | 18,550.00 | 36,794 |
| 2022-09-07 | 19,150.00 | 19,200.00 | 18,300.00 | 18,300.00 | 18,300.00 | 70,976 |
| 2022-09-06 | 19,800.00 | 19,800.00 | 19,150.00 | 19,200.00 | 19,200.00 | 126,064 |
| 2022-09-05 | 21,050.00 | 21,200.00 | 20,200.00 | 20,250.00 | 20,250.00 | 163,390 |
| 2022-09-02 | 19,700.00 | 21,000.00 | 19,700.00 | 20,900.00 | 20,900.00 | 181,996 |
| 2022-09-01 | 19,900.00 | 20,200.00 | 19,600.00 | 19,700.00 | 19,700.00 | 56,837 |
| 2022-08-31 | 20,000.00 | 20,200.00 | 19,700.00 | 19,900.00 | 19,900.00 | 56,070 |
| 2022-08-30 | 20,800.00 | 20,800.00 | 19,850.00 | 20,000.00 | 20,000.00 | 77,227 |
| 2022-08-29 | 21,100.00 | 21,300.00 | 20,350.00 | 20,600.00 | 20,600.00 | 115,928 |
| 2022-08-26 | 20,900.00 | 22,750.00 | 20,700.00 | 21,100.00 | 21,100.00 | 602,399 |
| 2022-08-25 | 20,000.00 | 21,000.00 | 19,950.00 | 20,600.00 | 20,600.00 | 118,721 |
| 2022-08-24 | 20,050.00 | 20,100.00 | 19,550.00 | 19,650.00 | 19,650.00 | 50,634 |
| 2022-08-23 | 20,550.00 | 20,750.00 | 19,750.00 | 20,050.00 | 20,050.00 | 74,823 |
| 2022-08-22 | 19,950.00 | 20,700.00 | 19,900.00 | 20,400.00 | 20,400.00 | 102,351 |
| 2022-08-19 | 20,000.00 | 20,250.00 | 19,900.00 | 19,950.00 | 19,950.00 | 28,083 |
| 2022-08-18 | 20,000.00 | 20,400.00 | 19,900.00 | 20,000.00 | 20,000.00 | 47,380 |
| 2022-08-17 | 20,450.00 | 20,600.00 | 20,000.00 | 20,200.00 | 20,200.00 | 63,988 |
| 2022-08-16 | 21,250.00 | 21,500.00 | 20,450.00 | 20,450.00 | 20,450.00 | 71,214 |
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.