Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 21,000.00 | 21,350.00 | 20,850.00 | 21,100.00 | 21,100.00 | 47,099 |
| 2022-08-11 | 20,800.00 | 21,300.00 | 20,600.00 | 21,200.00 | 21,200.00 | 89,512 |
| 2022-08-10 | 20,400.00 | 20,950.00 | 20,300.00 | 20,700.00 | 20,700.00 | 72,215 |
| 2022-08-09 | 20,700.00 | 20,950.00 | 20,000.00 | 20,400.00 | 20,400.00 | 108,428 |
| 2022-08-08 | 19,750.00 | 20,000.00 | 19,500.00 | 19,950.00 | 19,950.00 | 17,011 |
| 2022-08-05 | 19,750.00 | 20,100.00 | 19,200.00 | 19,750.00 | 19,750.00 | 18,107 |
| 2022-08-04 | 19,850.00 | 20,150.00 | 19,700.00 | 19,750.00 | 19,750.00 | 21,737 |
| 2022-08-03 | 19,600.00 | 20,200.00 | 19,550.00 | 19,950.00 | 19,950.00 | 38,152 |
| 2022-08-02 | 19,900.00 | 19,950.00 | 19,550.00 | 19,650.00 | 19,650.00 | 30,111 |
| 2022-08-01 | 19,450.00 | 19,950.00 | 19,450.00 | 19,950.00 | 19,950.00 | 39,801 |
| 2022-07-29 | 19,650.00 | 19,650.00 | 19,400.00 | 19,600.00 | 19,600.00 | 19,274 |
| 2022-07-28 | 19,600.00 | 19,700.00 | 19,400.00 | 19,500.00 | 19,500.00 | 28,735 |
| 2022-07-27 | 19,500.00 | 19,550.00 | 19,200.00 | 19,500.00 | 19,500.00 | 15,368 |
| 2022-07-26 | 18,800.00 | 19,650.00 | 18,800.00 | 19,500.00 | 19,500.00 | 50,865 |
| 2022-07-25 | 18,900.00 | 19,100.00 | 18,900.00 | 19,000.00 | 19,000.00 | 14,300 |
| 2022-07-22 | 19,200.00 | 19,200.00 | 18,850.00 | 19,100.00 | 19,100.00 | 25,764 |
| 2022-07-21 | 19,050.00 | 19,650.00 | 18,700.00 | 19,000.00 | 19,000.00 | 31,607 |
| 2022-07-20 | 19,300.00 | 19,300.00 | 19,000.00 | 19,050.00 | 19,050.00 | 23,249 |
| 2022-07-19 | 18,700.00 | 18,950.00 | 18,650.00 | 18,900.00 | 18,900.00 | 26,869 |
| 2022-07-18 | 18,600.00 | 18,900.00 | 18,550.00 | 18,900.00 | 18,900.00 | 21,842 |
| 2022-07-15 | 18,850.00 | 18,850.00 | 18,400.00 | 18,550.00 | 18,550.00 | 31,776 |
| 2022-07-14 | 19,900.00 | 19,900.00 | 18,750.00 | 18,850.00 | 18,850.00 | 55,334 |
| 2022-07-13 | 18,550.00 | 18,950.00 | 18,200.00 | 18,750.00 | 18,750.00 | 33,967 |
| 2022-07-12 | 19,050.00 | 19,250.00 | 18,600.00 | 18,650.00 | 18,650.00 | 44,013 |
| 2022-07-11 | 19,600.00 | 19,600.00 | 19,250.00 | 19,350.00 | 19,350.00 | 24,737 |
| 2022-07-08 | 19,200.00 | 19,650.00 | 19,200.00 | 19,500.00 | 19,500.00 | 29,615 |
| 2022-07-07 | 19,100.00 | 19,400.00 | 19,100.00 | 19,150.00 | 19,150.00 | 28,045 |
| 2022-07-06 | 19,450.00 | 19,500.00 | 18,800.00 | 19,000.00 | 19,000.00 | 26,719 |
| 2022-07-05 | 18,850.00 | 19,400.00 | 18,850.00 | 19,400.00 | 19,400.00 | 28,198 |
| 2022-07-04 | 19,300.00 | 19,450.00 | 18,650.00 | 18,950.00 | 18,950.00 | 46,545 |
| 2022-07-01 | 20,350.00 | 20,350.00 | 18,950.00 | 19,300.00 | 19,300.00 | 80,515 |
| 2022-06-30 | 20,450.00 | 20,750.00 | 19,800.00 | 20,050.00 | 20,050.00 | 129,406 |
| 2022-06-29 | 19,600.00 | 20,100.00 | 19,600.00 | 19,900.00 | 19,900.00 | 45,311 |
| 2022-06-28 | 20,000.00 | 20,350.00 | 19,700.00 | 19,800.00 | 19,800.00 | 52,857 |
| 2022-06-27 | 19,650.00 | 20,300.00 | 19,650.00 | 20,050.00 | 20,050.00 | 80,998 |
| 2022-06-24 | 19,200.00 | 19,800.00 | 18,700.00 | 19,700.00 | 19,700.00 | 125,776 |
| 2022-06-23 | 21,200.00 | 21,550.00 | 19,500.00 | 19,550.00 | 19,550.00 | 189,239 |
| 2022-06-22 | 22,450.00 | 23,300.00 | 21,300.00 | 21,700.00 | 21,700.00 | 770,124 |
| 2022-06-21 | 21,850.00 | 23,150.00 | 20,600.00 | 20,700.00 | 20,700.00 | 751,044 |
| 2022-06-20 | 20,650.00 | 20,700.00 | 19,500.00 | 19,750.00 | 19,750.00 | 84,982 |
| 2022-06-17 | 20,800.00 | 21,550.00 | 20,200.00 | 20,500.00 | 20,500.00 | 132,427 |
| 2022-06-16 | 20,300.00 | 21,250.00 | 20,300.00 | 20,500.00 | 20,500.00 | 79,502 |
| 2022-06-15 | 21,050.00 | 21,700.00 | 19,700.00 | 19,850.00 | 19,850.00 | 101,144 |
| 2022-06-14 | 21,850.00 | 22,250.00 | 20,800.00 | 21,050.00 | 21,050.00 | 121,208 |
| 2022-06-13 | 21,850.00 | 22,900.00 | 21,500.00 | 22,350.00 | 22,350.00 | 161,935 |
| 2022-06-10 | 21,850.00 | 23,150.00 | 21,800.00 | 22,200.00 | 22,200.00 | 213,025 |
| 2022-06-09 | 22,300.00 | 22,500.00 | 21,650.00 | 21,850.00 | 21,850.00 | 77,636 |
| 2022-06-08 | 22,800.00 | 22,950.00 | 22,200.00 | 22,350.00 | 22,350.00 | 51,462 |
| 2022-06-07 | 23,000.00 | 23,050.00 | 22,700.00 | 22,800.00 | 22,800.00 | 48,701 |
| 2022-06-03 | 23,300.00 | 23,400.00 | 22,950.00 | 23,000.00 | 23,000.00 | 50,688 |
| 2022-06-02 | 23,350.00 | 23,550.00 | 23,000.00 | 23,300.00 | 23,300.00 | 49,871 |
| 2022-05-31 | 23,400.00 | 23,550.00 | 23,000.00 | 23,350.00 | 23,350.00 | 61,455 |
| 2022-05-30 | 23,400.00 | 24,000.00 | 23,050.00 | 23,200.00 | 23,200.00 | 219,673 |
| 2022-05-27 | 22,400.00 | 23,200.00 | 22,300.00 | 22,800.00 | 22,800.00 | 157,008 |
| 2022-05-26 | 22,200.00 | 22,700.00 | 22,000.00 | 22,150.00 | 22,150.00 | 58,808 |
| 2022-05-25 | 22,100.00 | 22,400.00 | 22,000.00 | 22,200.00 | 22,200.00 | 46,801 |
| 2022-05-24 | 22,400.00 | 22,850.00 | 21,900.00 | 22,000.00 | 22,000.00 | 134,235 |
| 2022-05-23 | 22,600.00 | 22,850.00 | 22,100.00 | 22,250.00 | 22,250.00 | 79,442 |
| 2022-05-20 | 22,350.00 | 23,150.00 | 22,150.00 | 22,900.00 | 22,900.00 | 214,407 |
| 2022-05-19 | 22,200.00 | 22,850.00 | 22,050.00 | 22,400.00 | 22,400.00 | 134,666 |
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.