Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,910.00 | 11,290.00 | 10,410.00 | 10,590.00 | 10,590.00 | 102,345 |
| 2026-07-16 | 10,980.00 | 11,080.00 | 10,530.00 | 10,760.00 | 10,760.00 | 15,511 |
| 2026-07-15 | 10,460.00 | 10,980.00 | 10,450.00 | 10,980.00 | 10,980.00 | 34,362 |
| 2026-07-14 | 10,930.00 | 12,020.00 | 10,540.00 | 10,540.00 | 10,540.00 | 171,999 |
| 2026-07-13 | 10,760.00 | 11,100.00 | 10,610.00 | 10,800.00 | 10,800.00 | 26,729 |
| 2026-07-10 | 10,310.00 | 10,830.00 | 10,310.00 | 10,750.00 | 10,750.00 | 23,264 |
| 2026-07-09 | 10,380.00 | 10,660.00 | 10,100.00 | 10,350.00 | 10,350.00 | 39,901 |
| 2026-07-08 | 10,670.00 | 10,795.00 | 10,310.00 | 10,460.00 | 10,460.00 | 27,725 |
| 2026-07-07 | 10,590.00 | 11,030.00 | 10,450.00 | 10,670.00 | 10,670.00 | 32,237 |
| 2026-07-06 | 10,590.00 | 10,790.00 | 10,350.00 | 10,700.00 | 10,700.00 | 16,757 |
| 2026-07-03 | 10,470.00 | 10,730.00 | 10,110.00 | 10,620.00 | 10,620.00 | 28,364 |
| 2026-07-02 | 10,440.00 | 10,800.00 | 10,200.00 | 10,550.00 | 10,550.00 | 24,174 |
| 2026-07-01 | 10,260.00 | 10,600.00 | 10,260.00 | 10,570.00 | 10,570.00 | 15,513 |
| 2026-06-30 | 10,410.00 | 10,620.00 | 10,200.00 | 10,260.00 | 10,260.00 | 19,645 |
| 2026-06-29 | 9,990.00 | 10,670.00 | 9,990.00 | 10,570.00 | 10,570.00 | 25,188 |
| 2026-06-26 | 10,080.00 | 10,600.00 | 9,900.00 | 10,170.00 | 10,170.00 | 34,767 |
| 2026-06-25 | 10,310.00 | 10,890.00 | 10,040.00 | 10,040.00 | 10,040.00 | 26,590 |
| 2026-06-24 | 10,200.00 | 10,750.00 | 10,200.00 | 10,500.00 | 10,500.00 | 20,876 |
| 2026-06-23 | 10,600.00 | 10,840.00 | 10,220.00 | 10,290.00 | 10,290.00 | 30,272 |
| 2026-06-22 | 10,430.00 | 10,810.00 | 10,430.00 | 10,750.00 | 10,750.00 | 20,147 |
| 2026-06-19 | 11,190.00 | 11,570.00 | 10,560.00 | 10,750.00 | 10,750.00 | 41,581 |
| 2026-06-18 | 11,630.00 | 11,660.00 | 11,040.00 | 11,190.00 | 11,190.00 | 17,879 |
| 2026-06-17 | 11,540.00 | 11,880.00 | 11,310.00 | 11,400.00 | 11,400.00 | 41,899 |
| 2026-06-16 | 11,010.00 | 11,370.00 | 10,890.00 | 11,370.00 | 11,370.00 | 24,803 |
| 2026-06-15 | 11,240.00 | 11,430.00 | 10,860.00 | 11,090.00 | 11,090.00 | 46,155 |
| 2026-06-12 | 10,410.00 | 10,750.00 | 10,360.00 | 10,700.00 | 10,700.00 | 31,479 |
| 2026-06-11 | 10,100.00 | 10,570.00 | 10,100.00 | 10,390.00 | 10,390.00 | 34,601 |
| 2026-06-10 | 10,110.00 | 10,490.00 | 9,900.00 | 10,280.00 | 10,280.00 | 25,690 |
| 2026-06-09 | 10,000.00 | 10,490.00 | 9,910.00 | 10,300.00 | 10,300.00 | 32,544 |
| 2026-06-08 | 10,050.00 | 10,400.00 | 9,830.00 | 10,020.00 | 10,020.00 | 50,912 |
| 2026-06-05 | 10,680.00 | 10,880.00 | 10,250.00 | 10,590.00 | 10,590.00 | 28,753 |
| 2026-06-04 | 10,330.00 | 11,000.00 | 10,330.00 | 10,680.00 | 10,680.00 | 30,755 |
| 2026-06-02 | 10,820.00 | 10,910.00 | 10,550.00 | 10,700.00 | 10,700.00 | 36,500 |
| 2026-06-01 | 11,330.00 | 11,370.00 | 10,600.00 | 10,900.00 | 10,900.00 | 63,542 |
| 2026-05-29 | 11,670.00 | 11,880.00 | 11,110.00 | 11,330.00 | 11,330.00 | 50,138 |
| 2026-05-28 | 11,760.00 | 11,870.00 | 11,480.00 | 11,700.00 | 11,700.00 | 64,981 |
| 2026-05-27 | 12,400.00 | 12,410.00 | 11,720.00 | 11,760.00 | 11,760.00 | 61,946 |
| 2026-05-26 | 12,920.00 | 12,960.00 | 12,400.00 | 12,400.00 | 12,400.00 | 52,991 |
| 2026-05-22 | 12,620.00 | 13,080.00 | 12,490.00 | 12,900.00 | 12,900.00 | 37,264 |
| 2026-05-21 | 12,340.00 | 13,180.00 | 12,340.00 | 12,620.00 | 12,620.00 | 30,698 |
| 2026-05-20 | 12,620.00 | 12,680.00 | 11,700.00 | 12,450.00 | 12,450.00 | 46,119 |
| 2026-05-19 | 12,440.00 | 12,980.00 | 12,440.00 | 12,730.00 | 12,730.00 | 36,790 |
| 2026-05-18 | 13,120.00 | 13,390.00 | 12,500.00 | 12,770.00 | 12,770.00 | 61,481 |
| 2026-05-15 | 13,510.00 | 13,690.00 | 13,030.00 | 13,110.00 | 13,110.00 | 87,561 |
| 2026-05-14 | 13,310.00 | 13,770.00 | 13,160.00 | 13,500.00 | 13,500.00 | 46,545 |
| 2026-05-13 | 13,310.00 | 14,130.00 | 13,200.00 | 13,350.00 | 13,350.00 | 131,889 |
| 2026-05-12 | 13,500.00 | 14,290.00 | 13,160.00 | 13,210.00 | 13,210.00 | 199,098 |
| 2026-05-11 | 13,810.00 | 14,110.00 | 13,420.00 | 13,490.00 | 13,490.00 | 100,551 |
| 2026-05-08 | 14,040.00 | 14,180.00 | 13,650.00 | 13,860.00 | 13,860.00 | 73,702 |
| 2026-05-07 | 14,690.00 | 14,880.00 | 14,000.00 | 14,010.00 | 14,010.00 | 175,029 |
| 2026-05-06 | 15,680.00 | 15,700.00 | 14,940.00 | 15,010.00 | 15,010.00 | 183,046 |
| 2026-05-04 | 15,930.00 | 16,290.00 | 15,500.00 | 15,650.00 | 15,650.00 | 368,445 |
| 2026-04-30 | 15,100.00 | 17,760.00 | 14,960.00 | 15,930.00 | 15,930.00 | 3,252,839 |
| 2026-04-29 | 15,170.00 | 15,170.00 | 14,860.00 | 14,860.00 | 14,860.00 | 69,494 |
| 2026-04-28 | 15,320.00 | 15,350.00 | 14,860.00 | 14,910.00 | 14,910.00 | 71,195 |
| 2026-04-27 | 15,200.00 | 15,480.00 | 15,110.00 | 15,140.00 | 15,140.00 | 59,528 |
| 2026-04-24 | 15,350.00 | 15,570.00 | 15,150.00 | 15,200.00 | 15,200.00 | 70,823 |
| 2026-04-23 | 15,170.00 | 15,560.00 | 15,010.00 | 15,190.00 | 15,190.00 | 129,133 |
| 2026-04-22 | 15,340.00 | 15,470.00 | 15,060.00 | 15,140.00 | 15,140.00 | 75,496 |
| 2026-04-21 | 15,700.00 | 15,990.00 | 15,080.00 | 15,110.00 | 15,110.00 | 107,501 |
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.