Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 15,700.00 | 15,990.00 | 15,080.00 | 15,110.00 | 15,110.00 | 107,501 |
| 2026-04-20 | 15,900.00 | 15,900.00 | 15,460.00 | 15,650.00 | 15,650.00 | 104,465 |
| 2026-04-17 | 15,400.00 | 15,870.00 | 15,150.00 | 15,540.00 | 15,540.00 | 112,482 |
| 2026-04-16 | 15,590.00 | 15,900.00 | 15,380.00 | 15,380.00 | 15,380.00 | 125,645 |
| 2026-04-15 | 15,830.00 | 15,870.00 | 15,430.00 | 15,580.00 | 15,580.00 | 174,848 |
| 2026-04-14 | 16,340.00 | 17,130.00 | 15,700.00 | 16,210.00 | 16,210.00 | 689,158 |
| 2026-04-13 | 15,710.00 | 17,800.00 | 15,510.00 | 16,680.00 | 16,680.00 | 2,210,732 |
| 2026-04-10 | 14,720.00 | 15,050.00 | 14,660.00 | 15,030.00 | 15,030.00 | 88,489 |
| 2026-04-09 | 14,810.00 | 15,290.00 | 14,600.00 | 14,720.00 | 14,720.00 | 192,557 |
| 2026-04-08 | 14,450.00 | 14,990.00 | 14,340.00 | 14,600.00 | 14,600.00 | 321,699 |
| 2026-04-07 | 15,820.00 | 16,440.00 | 15,600.00 | 15,650.00 | 15,650.00 | 237,866 |
| 2026-04-06 | 16,980.00 | 17,900.00 | 16,020.00 | 16,200.00 | 16,200.00 | 634,518 |
| 2026-04-03 | 15,280.00 | 16,910.00 | 15,210.00 | 16,490.00 | 16,490.00 | 450,936 |
| 2026-04-02 | 15,230.00 | 16,750.00 | 14,990.00 | 15,690.00 | 15,690.00 | 590,041 |
| 2026-04-01 | 14,800.00 | 15,490.00 | 14,700.00 | 15,370.00 | 15,370.00 | 268,024 |
| 2026-03-31 | 16,780.00 | 17,500.00 | 15,490.00 | 15,840.00 | 15,840.00 | 671,512 |
| 2026-03-30 | 15,600.00 | 17,980.00 | 15,510.00 | 16,270.00 | 16,270.00 | 1,389,902 |
| 2026-03-27 | 16,620.00 | 16,620.00 | 14,960.00 | 15,050.00 | 15,050.00 | 300,436 |
| 2026-03-26 | 14,950.00 | 16,500.00 | 14,830.00 | 16,010.00 | 16,010.00 | 870,828 |
| 2026-03-25 | 14,810.00 | 15,040.00 | 14,300.00 | 14,860.00 | 14,860.00 | 186,353 |
| 2026-03-24 | 15,200.00 | 15,650.00 | 14,740.00 | 14,900.00 | 14,900.00 | 231,759 |
| 2026-03-23 | 16,660.00 | 16,950.00 | 15,470.00 | 15,600.00 | 15,600.00 | 463,207 |
| 2026-03-20 | 16,590.00 | 16,750.00 | 15,720.00 | 15,840.00 | 15,840.00 | 346,042 |
| 2026-03-19 | 17,550.00 | 19,000.00 | 16,500.00 | 16,530.00 | 16,530.00 | 1,385,288 |
| 2026-03-18 | 16,380.00 | 16,520.00 | 15,880.00 | 15,990.00 | 15,990.00 | 379,419 |
| 2026-03-17 | 16,590.00 | 17,160.00 | 15,870.00 | 17,160.00 | 17,160.00 | 786,983 |
| 2026-03-16 | 17,700.00 | 19,730.00 | 17,210.00 | 17,450.00 | 17,450.00 | 2,503,868 |
| 2026-03-13 | 18,160.00 | 20,950.00 | 17,140.00 | 17,260.00 | 17,260.00 | 4,346,933 |
| 2026-03-12 | 15,260.00 | 17,600.00 | 14,710.00 | 16,140.00 | 16,140.00 | 3,672,035 |
| 2026-03-11 | 14,910.00 | 15,340.00 | 14,440.00 | 14,500.00 | 14,500.00 | 420,419 |
| 2026-03-10 | 15,100.00 | 16,450.00 | 14,910.00 | 15,270.00 | 15,270.00 | 838,943 |
| 2026-03-09 | 16,810.00 | 18,960.00 | 15,410.00 | 16,330.00 | 16,330.00 | 2,492,847 |
| 2026-03-06 | 14,180.00 | 14,710.00 | 13,600.00 | 14,590.00 | 14,590.00 | 98,620 |
| 2026-03-05 | 13,000.00 | 14,290.00 | 13,000.00 | 14,210.00 | 14,210.00 | 117,608 |
| 2026-03-04 | 14,920.00 | 14,920.00 | 12,540.00 | 12,540.00 | 12,540.00 | 204,888 |
| 2026-03-03 | 14,610.00 | 16,070.00 | 13,610.00 | 14,550.00 | 14,550.00 | 723,563 |
| 2026-02-27 | 14,250.00 | 15,040.00 | 14,200.00 | 14,590.00 | 14,590.00 | 216,967 |
| 2026-02-26 | 14,550.00 | 14,550.00 | 13,620.00 | 13,890.00 | 13,890.00 | 185,521 |
| 2026-02-25 | 15,070.00 | 15,110.00 | 14,600.00 | 14,600.00 | 14,600.00 | 103,644 |
| 2026-02-24 | 15,160.00 | 15,300.00 | 14,930.00 | 15,040.00 | 15,040.00 | 126,811 |
| 2026-02-23 | 15,320.00 | 16,000.00 | 15,050.00 | 15,230.00 | 15,230.00 | 302,449 |
| 2026-02-20 | 15,070.00 | 15,150.00 | 14,740.00 | 14,880.00 | 14,880.00 | 179,679 |
| 2026-02-19 | 15,460.00 | 16,400.00 | 14,600.00 | 15,140.00 | 15,140.00 | 655,283 |
| 2026-02-13 | 14,970.00 | 16,260.00 | 14,820.00 | 15,090.00 | 15,090.00 | 910,907 |
| 2026-02-12 | 14,940.00 | 15,360.00 | 14,300.00 | 14,510.00 | 14,510.00 | 302,437 |
| 2026-02-11 | 14,440.00 | 16,230.00 | 14,190.00 | 14,940.00 | 14,940.00 | 1,829,066 |
| 2026-02-10 | 14,570.00 | 15,340.00 | 14,040.00 | 14,050.00 | 14,050.00 | 728,578 |
| 2026-02-09 | 12,770.00 | 17,240.00 | 12,300.00 | 14,720.00 | 14,720.00 | 4,778,266 |
| 2026-02-06 | 10,770.00 | 14,100.00 | 10,470.00 | 13,410.00 | 13,410.00 | 3,221,211 |
| 2026-02-05 | 10,900.00 | 10,920.00 | 10,760.00 | 10,890.00 | 10,890.00 | 16,409 |
| 2026-02-04 | 10,700.00 | 10,950.00 | 10,600.00 | 10,920.00 | 10,920.00 | 39,800 |
| 2026-02-03 | 10,810.00 | 10,810.00 | 10,650.00 | 10,770.00 | 10,770.00 | 31,571 |
| 2026-02-02 | 11,030.00 | 11,030.00 | 10,590.00 | 10,730.00 | 10,730.00 | 36,664 |
| 2026-01-30 | 11,170.00 | 11,200.00 | 10,830.00 | 11,030.00 | 11,030.00 | 67,106 |
| 2026-01-29 | 11,210.00 | 11,250.00 | 10,980.00 | 11,200.00 | 11,200.00 | 21,848 |
| 2026-01-28 | 11,340.00 | 11,410.00 | 11,210.00 | 11,210.00 | 11,210.00 | 15,849 |
| 2026-01-27 | 11,410.00 | 11,410.00 | 11,260.00 | 11,330.00 | 11,330.00 | 7,579 |
| 2026-01-26 | 11,200.00 | 11,410.00 | 11,100.00 | 11,410.00 | 11,410.00 | 18,105 |
| 2026-01-23 | 10,910.00 | 11,140.00 | 10,910.00 | 11,030.00 | 11,030.00 | 11,819 |
| 2026-01-22 | 11,070.00 | 11,080.00 | 10,910.00 | 10,990.00 | 10,990.00 | 18,244 |
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.