Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 23,600.00 | 23,650.00 | 22,650.00 | 22,800.00 | 22,800.00 | 275,921 |
| 2022-05-17 | 24,600.00 | 24,700.00 | 23,200.00 | 23,300.00 | 23,300.00 | 408,548 |
| 2022-05-16 | 21,850.00 | 27,000.00 | 21,850.00 | 24,850.00 | 24,850.00 | 2,069,010 |
| 2022-05-13 | 20,950.00 | 21,650.00 | 20,750.00 | 21,600.00 | 21,600.00 | 94,445 |
| 2022-05-12 | 21,400.00 | 22,150.00 | 20,800.00 | 21,050.00 | 21,050.00 | 142,606 |
| 2022-05-11 | 22,150.00 | 22,650.00 | 21,700.00 | 21,850.00 | 21,850.00 | 113,393 |
| 2022-05-10 | 22,950.00 | 23,650.00 | 21,650.00 | 22,150.00 | 22,150.00 | 154,112 |
| 2022-05-09 | 24,600.00 | 24,700.00 | 22,800.00 | 22,950.00 | 22,950.00 | 180,524 |
| 2022-05-06 | 24,750.00 | 25,500.00 | 24,100.00 | 24,550.00 | 24,550.00 | 154,012 |
| 2022-05-04 | 26,500.00 | 26,800.00 | 24,950.00 | 24,950.00 | 24,950.00 | 362,366 |
| 2022-05-03 | 25,250.00 | 27,400.00 | 24,600.00 | 27,350.00 | 27,350.00 | 840,275 |
| 2022-05-02 | 24,150.00 | 26,400.00 | 24,050.00 | 25,100.00 | 25,100.00 | 546,444 |
| 2022-04-29 | 25,000.00 | 25,000.00 | 24,050.00 | 24,300.00 | 24,300.00 | 100,948 |
| 2022-04-28 | 24,250.00 | 24,550.00 | 23,550.00 | 24,550.00 | 24,550.00 | 129,190 |
| 2022-04-27 | 24,950.00 | 26,300.00 | 24,000.00 | 24,100.00 | 24,100.00 | 352,931 |
| 2022-04-26 | 26,150.00 | 26,300.00 | 25,050.00 | 25,350.00 | 25,350.00 | 242,285 |
| 2022-04-25 | 24,850.00 | 27,500.00 | 24,750.00 | 26,450.00 | 26,450.00 | 937,810 |
| 2022-04-22 | 24,900.00 | 26,200.00 | 24,800.00 | 25,300.00 | 25,300.00 | 401,453 |
| 2022-04-21 | 25,200.00 | 25,300.00 | 24,600.00 | 24,750.00 | 24,750.00 | 151,324 |
| 2022-04-20 | 25,600.00 | 26,050.00 | 25,200.00 | 25,350.00 | 25,350.00 | 206,671 |
| 2022-04-19 | 26,000.00 | 26,400.00 | 25,100.00 | 25,600.00 | 25,600.00 | 568,246 |
| 2022-04-18 | 24,500.00 | 26,550.00 | 24,100.00 | 26,550.00 | 26,550.00 | 683,474 |
| 2022-04-15 | 23,750.00 | 24,950.00 | 23,550.00 | 24,700.00 | 24,700.00 | 399,004 |
| 2022-04-14 | 23,600.00 | 24,500.00 | 23,200.00 | 23,900.00 | 23,900.00 | 413,281 |
| 2022-04-13 | 23,100.00 | 23,900.00 | 22,650.00 | 23,450.00 | 23,450.00 | 185,951 |
| 2022-04-12 | 23,600.00 | 23,600.00 | 22,450.00 | 22,800.00 | 22,800.00 | 125,466 |
| 2022-04-11 | 22,350.00 | 23,700.00 | 22,350.00 | 23,650.00 | 23,650.00 | 216,889 |
| 2022-04-08 | 22,900.00 | 23,150.00 | 22,250.00 | 22,400.00 | 22,400.00 | 45,037 |
| 2022-04-07 | 22,800.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,800.00 | 72,417 |
| 2022-04-06 | 22,900.00 | 23,450.00 | 22,850.00 | 23,000.00 | 23,000.00 | 57,480 |
| 2022-04-05 | 23,600.00 | 23,650.00 | 22,800.00 | 22,950.00 | 22,950.00 | 94,926 |
| 2022-04-04 | 23,300.00 | 23,300.00 | 22,650.00 | 22,800.00 | 22,800.00 | 68,080 |
| 2022-04-01 | 22,600.00 | 23,050.00 | 22,400.00 | 23,000.00 | 23,000.00 | 68,752 |
| 2022-03-31 | 22,750.00 | 23,300.00 | 22,600.00 | 22,600.00 | 22,600.00 | 116,912 |
| 2022-03-30 | 22,400.00 | 22,450.00 | 22,050.00 | 22,300.00 | 22,300.00 | 82,087 |
| 2022-03-29 | 23,550.00 | 23,550.00 | 22,600.00 | 22,700.00 | 22,700.00 | 132,764 |
| 2022-03-28 | 24,100.00 | 24,150.00 | 22,550.00 | 23,600.00 | 23,600.00 | 190,083 |
| 2022-03-25 | 23,650.00 | 25,800.00 | 23,550.00 | 23,800.00 | 23,800.00 | 691,400 |
| 2022-03-24 | 24,950.00 | 25,100.00 | 23,450.00 | 23,450.00 | 23,450.00 | 347,471 |
| 2022-03-23 | 23,750.00 | 24,300.00 | 23,400.00 | 24,000.00 | 24,000.00 | 320,289 |
| 2022-03-22 | 23,500.00 | 24,850.00 | 23,150.00 | 23,750.00 | 23,750.00 | 1,245,081 |
| 2022-03-21 | 22,000.00 | 23,200.00 | 21,750.00 | 23,000.00 | 23,000.00 | 423,167 |
| 2022-03-18 | 21,500.00 | 22,250.00 | 21,200.00 | 21,900.00 | 21,900.00 | 144,485 |
| 2022-03-17 | 21,550.00 | 21,550.00 | 21,150.00 | 21,400.00 | 21,400.00 | 99,151 |
| 2022-03-16 | 21,750.00 | 21,750.00 | 21,200.00 | 21,650.00 | 21,650.00 | 57,883 |
| 2022-03-15 | 22,300.00 | 22,750.00 | 21,500.00 | 21,550.00 | 21,550.00 | 144,628 |
| 2022-03-14 | 22,250.00 | 23,050.00 | 21,900.00 | 22,200.00 | 22,200.00 | 302,062 |
| 2022-03-11 | 21,900.00 | 22,700.00 | 21,450.00 | 21,750.00 | 21,750.00 | 200,715 |
| 2022-03-10 | 21,250.00 | 22,150.00 | 21,100.00 | 21,750.00 | 21,750.00 | 203,065 |
| 2022-03-08 | 23,500.00 | 25,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | 915,945 |
| 2022-03-07 | 23,300.00 | 25,650.00 | 23,150.00 | 24,150.00 | 24,150.00 | 2,901,757 |
| 2022-03-04 | 21,050.00 | 25,450.00 | 21,050.00 | 22,650.00 | 22,650.00 | 3,640,776 |
| 2022-03-03 | 21,100.00 | 21,100.00 | 20,500.00 | 20,900.00 | 20,900.00 | 57,853 |
| 2022-03-02 | 20,850.00 | 21,250.00 | 20,800.00 | 20,900.00 | 20,900.00 | 101,230 |
| 2022-02-28 | 20,750.00 | 20,800.00 | 20,400.00 | 20,450.00 | 20,450.00 | 63,499 |
| 2022-02-25 | 21,000.00 | 21,400.00 | 20,300.00 | 20,750.00 | 20,750.00 | 234,509 |
| 2022-02-24 | 21,300.00 | 21,950.00 | 20,700.00 | 21,850.00 | 21,850.00 | 439,035 |
| 2022-02-23 | 21,350.00 | 21,450.00 | 20,700.00 | 20,750.00 | 20,750.00 | 135,423 |
| 2022-02-22 | 20,800.00 | 21,750.00 | 20,300.00 | 20,950.00 | 20,950.00 | 391,539 |
| 2022-02-21 | 20,500.00 | 21,550.00 | 20,200.00 | 20,300.00 | 20,300.00 | 152,727 |
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.