Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 20,500.00 | 21,550.00 | 20,200.00 | 20,300.00 | 20,300.00 | 152,727 |
| 2022-02-18 | 20,100.00 | 20,450.00 | 19,900.00 | 20,000.00 | 20,000.00 | 65,225 |
| 2022-02-17 | 19,750.00 | 20,450.00 | 19,650.00 | 20,150.00 | 20,150.00 | 110,574 |
| 2022-02-16 | 19,600.00 | 20,150.00 | 18,700.00 | 19,800.00 | 19,800.00 | 114,882 |
| 2022-02-15 | 20,550.00 | 22,450.00 | 19,650.00 | 19,800.00 | 19,800.00 | 1,077,462 |
| 2022-02-14 | 19,950.00 | 21,350.00 | 19,600.00 | 19,950.00 | 19,950.00 | 337,649 |
| 2022-02-11 | 19,550.00 | 20,500.00 | 19,400.00 | 19,900.00 | 19,900.00 | 111,141 |
| 2022-02-10 | 20,100.00 | 20,100.00 | 19,700.00 | 19,700.00 | 19,700.00 | 17,118 |
| 2022-02-09 | 19,800.00 | 19,950.00 | 19,550.00 | 19,900.00 | 19,900.00 | 15,619 |
| 2022-02-08 | 19,600.00 | 19,950.00 | 19,350.00 | 19,650.00 | 19,650.00 | 26,643 |
| 2022-02-07 | 19,650.00 | 19,850.00 | 19,300.00 | 19,700.00 | 19,700.00 | 36,921 |
| 2022-02-04 | 19,050.00 | 20,000.00 | 19,050.00 | 19,800.00 | 19,800.00 | 54,428 |
| 2022-02-03 | 19,000.00 | 19,500.00 | 18,600.00 | 19,100.00 | 19,100.00 | 42,336 |
| 2022-01-28 | 17,950.00 | 18,450.00 | 17,550.00 | 18,350.00 | 18,350.00 | 31,483 |
| 2022-01-27 | 18,950.00 | 19,050.00 | 18,000.00 | 18,000.00 | 18,000.00 | 72,886 |
| 2022-01-26 | 19,000.00 | 19,450.00 | 18,800.00 | 19,050.00 | 19,050.00 | 36,456 |
| 2022-01-25 | 19,900.00 | 20,500.00 | 19,100.00 | 19,100.00 | 19,100.00 | 87,386 |
| 2022-01-24 | 20,000.00 | 20,950.00 | 19,950.00 | 20,100.00 | 20,100.00 | 142,481 |
| 2022-01-21 | 19,950.00 | 20,300.00 | 19,750.00 | 19,950.00 | 19,950.00 | 37,968 |
| 2022-01-20 | 19,500.00 | 20,300.00 | 19,400.00 | 20,300.00 | 20,300.00 | 42,222 |
| 2022-01-19 | 19,650.00 | 20,200.00 | 19,450.00 | 19,600.00 | 19,600.00 | 56,429 |
| 2022-01-18 | 21,150.00 | 21,250.00 | 19,900.00 | 20,050.00 | 20,050.00 | 120,990 |
| 2022-01-17 | 20,900.00 | 25,450.00 | 20,500.00 | 20,950.00 | 20,950.00 | 1,033,948 |
| 2022-01-14 | 20,650.00 | 21,050.00 | 20,500.00 | 20,750.00 | 20,750.00 | 18,629 |
| 2022-01-13 | 20,700.00 | 20,850.00 | 20,500.00 | 20,800.00 | 20,800.00 | 19,267 |
| 2022-01-12 | 20,700.00 | 20,900.00 | 20,450.00 | 20,700.00 | 20,700.00 | 18,339 |
| 2022-01-11 | 20,600.00 | 20,900.00 | 20,100.00 | 20,500.00 | 20,500.00 | 22,160 |
| 2022-01-10 | 21,050.00 | 21,100.00 | 20,600.00 | 20,800.00 | 20,800.00 | 28,509 |
| 2022-01-07 | 20,750.00 | 21,200.00 | 20,500.00 | 21,000.00 | 21,000.00 | 21,272 |
| 2022-01-06 | 20,700.00 | 21,250.00 | 20,700.00 | 20,700.00 | 20,700.00 | 39,742 |
| 2022-01-05 | 21,400.00 | 21,750.00 | 21,150.00 | 21,250.00 | 21,250.00 | 27,137 |
| 2022-01-04 | 21,350.00 | 21,500.00 | 21,200.00 | 21,400.00 | 21,400.00 | 25,420 |
| 2022-01-03 | 21,050.00 | 21,400.00 | 21,050.00 | 21,250.00 | 21,250.00 | 40,364 |
| 2021-12-30 | 21,150.00 | 21,200.00 | 20,750.00 | 21,050.00 | 21,050.00 | 29,420 |
| 2021-12-29 | 20,350.00 | 21,200.00 | 20,100.00 | 21,000.00 | 21,000.00 | 73,956 |
| 2021-12-28 | 20,300.00 | 20,750.00 | 20,000.00 | 20,300.00 | 20,300.00 | 24,824 |
| 2021-12-27 | 20,500.00 | 20,650.00 | 20,200.00 | 20,400.00 | 20,400.00 | 30,647 |
| 2021-12-24 | 19,900.00 | 20,350.00 | 19,900.00 | 20,350.00 | 20,350.00 | 28,060 |
| 2021-12-23 | 20,100.00 | 20,100.00 | 19,750.00 | 19,800.00 | 19,800.00 | 14,159 |
| 2021-12-22 | 19,800.00 | 19,900.00 | 19,450.00 | 19,900.00 | 19,900.00 | 14,042 |
| 2021-12-21 | 19,350.00 | 19,600.00 | 19,050.00 | 19,500.00 | 19,500.00 | 20,648 |
| 2021-12-20 | 19,950.00 | 19,950.00 | 19,250.00 | 19,350.00 | 19,350.00 | 19,264 |
| 2021-12-17 | 19,800.00 | 20,050.00 | 19,800.00 | 19,900.00 | 19,900.00 | 18,296 |
| 2021-12-16 | 20,100.00 | 20,200.00 | 19,850.00 | 20,050.00 | 20,050.00 | 13,306 |
| 2021-12-15 | 20,250.00 | 20,350.00 | 19,950.00 | 20,050.00 | 20,050.00 | 17,002 |
| 2021-12-14 | 20,250.00 | 20,400.00 | 19,950.00 | 20,150.00 | 20,150.00 | 25,119 |
| 2021-12-13 | 20,500.00 | 20,700.00 | 20,250.00 | 20,550.00 | 20,550.00 | 26,404 |
| 2021-12-10 | 20,700.00 | 20,850.00 | 20,550.00 | 20,700.00 | 20,700.00 | 17,529 |
| 2021-12-09 | 20,150.00 | 20,900.00 | 20,150.00 | 20,700.00 | 20,700.00 | 30,823 |
| 2021-12-08 | 20,800.00 | 20,850.00 | 20,250.00 | 20,250.00 | 20,250.00 | 33,639 |
| 2021-12-07 | 20,750.00 | 21,000.00 | 20,500.00 | 20,700.00 | 20,700.00 | 19,363 |
| 2021-12-06 | 20,550.00 | 20,850.00 | 20,100.00 | 20,750.00 | 20,750.00 | 22,130 |
| 2021-12-03 | 20,350.00 | 21,150.00 | 20,150.00 | 20,850.00 | 20,850.00 | 55,892 |
| 2021-12-02 | 19,850.00 | 20,400.00 | 19,750.00 | 20,250.00 | 20,250.00 | 37,160 |
| 2021-12-01 | 18,800.00 | 20,050.00 | 18,500.00 | 20,050.00 | 20,050.00 | 66,323 |
| 2021-11-30 | 20,050.00 | 20,300.00 | 18,350.00 | 18,800.00 | 18,800.00 | 114,662 |
| 2021-11-29 | 19,900.00 | 20,600.00 | 19,800.00 | 20,050.00 | 20,050.00 | 93,321 |
| 2021-11-26 | 21,600.00 | 21,750.00 | 20,550.00 | 20,600.00 | 20,600.00 | 65,927 |
| 2021-11-25 | 21,850.00 | 22,000.00 | 21,600.00 | 21,650.00 | 21,650.00 | 22,891 |
| 2021-11-24 | 21,400.00 | 22,250.00 | 21,000.00 | 21,950.00 | 21,950.00 | 79,627 |
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.