Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 11,080.00 | 11,110.00 | 10,910.00 | 11,070.00 | 11,070.00 | 24,657 |
| 2026-01-20 | 11,020.00 | 11,080.00 | 10,930.00 | 11,080.00 | 11,080.00 | 9,289 |
| 2026-01-19 | 10,960.00 | 11,050.00 | 10,940.00 | 11,020.00 | 11,020.00 | 15,828 |
| 2026-01-16 | 11,050.00 | 11,050.00 | 10,890.00 | 11,040.00 | 11,040.00 | 19,180 |
| 2026-01-15 | 11,050.00 | 11,080.00 | 10,960.00 | 11,050.00 | 11,050.00 | 8,746 |
| 2026-01-14 | 11,080.00 | 11,080.00 | 10,970.00 | 11,050.00 | 11,050.00 | 8,967 |
| 2026-01-13 | 11,150.00 | 11,150.00 | 11,000.00 | 11,080.00 | 11,080.00 | 5,083 |
| 2026-01-12 | 10,980.00 | 11,110.00 | 10,940.00 | 11,080.00 | 11,080.00 | 10,471 |
| 2026-01-09 | 11,120.00 | 11,120.00 | 10,970.00 | 10,980.00 | 10,980.00 | 7,554 |
| 2026-01-08 | 11,180.00 | 11,180.00 | 10,930.00 | 11,010.00 | 11,010.00 | 14,718 |
| 2026-01-07 | 11,420.00 | 11,420.00 | 11,100.00 | 11,180.00 | 11,180.00 | 16,565 |
| 2026-01-06 | 11,480.00 | 11,500.00 | 11,380.00 | 11,420.00 | 11,420.00 | 7,735 |
| 2026-01-05 | 11,770.00 | 11,770.00 | 11,470.00 | 11,480.00 | 11,480.00 | 17,131 |
| 2026-01-02 | 11,780.00 | 11,870.00 | 11,730.00 | 11,770.00 | 11,770.00 | 20,497 |
| 2025-12-30 | 11,790.00 | 11,790.00 | 11,580.00 | 11,780.00 | 11,780.00 | 10,933 |
| 2025-12-29 | 11,320.00 | 11,820.00 | 11,320.00 | 11,690.00 | 11,690.00 | 17,315 |
| 2025-12-26 | 11,370.00 | 11,490.00 | 11,290.00 | 11,320.00 | 11,320.00 | 8,403 |
| 2025-12-24 | 11,360.00 | 11,490.00 | 11,330.00 | 11,410.00 | 11,410.00 | 4,433 |
| 2025-12-23 | 11,540.00 | 11,640.00 | 11,350.00 | 11,360.00 | 11,360.00 | 8,799 |
| 2025-12-22 | 11,490.00 | 11,630.00 | 11,490.00 | 11,540.00 | 11,540.00 | 10,474 |
| 2025-12-19 | 11,440.00 | 11,530.00 | 11,360.00 | 11,490.00 | 11,490.00 | 5,077 |
| 2025-12-18 | 11,420.00 | 11,480.00 | 11,320.00 | 11,380.00 | 11,380.00 | 4,450 |
| 2025-12-17 | 11,230.00 | 11,480.00 | 11,230.00 | 11,420.00 | 11,420.00 | 6,893 |
| 2025-12-16 | 11,580.00 | 11,580.00 | 11,300.00 | 11,320.00 | 11,320.00 | 7,403 |
| 2025-12-15 | 11,490.00 | 11,550.00 | 11,480.00 | 11,490.00 | 11,490.00 | 6,758 |
| 2025-12-12 | 11,590.00 | 11,590.00 | 11,420.00 | 11,490.00 | 11,490.00 | 4,908 |
| 2025-12-11 | 11,390.00 | 11,600.00 | 11,320.00 | 11,500.00 | 11,500.00 | 20,807 |
| 2025-12-10 | 11,340.00 | 11,400.00 | 11,300.00 | 11,300.00 | 11,300.00 | 3,514 |
| 2025-12-09 | 11,430.00 | 11,430.00 | 11,250.00 | 11,340.00 | 11,340.00 | 12,511 |
| 2025-12-08 | 11,230.00 | 11,400.00 | 11,230.00 | 11,360.00 | 11,360.00 | 14,062 |
| 2025-12-05 | 11,280.00 | 11,280.00 | 11,080.00 | 11,230.00 | 11,230.00 | 5,449 |
| 2025-12-04 | 11,040.00 | 11,220.00 | 11,040.00 | 11,100.00 | 11,100.00 | 10,317 |
| 2025-12-03 | 11,050.00 | 11,170.00 | 11,050.00 | 11,150.00 | 11,150.00 | 4,693 |
| 2025-12-02 | 11,420.00 | 11,420.00 | 10,960.00 | 11,050.00 | 11,050.00 | 7,183 |
| 2025-12-01 | 11,210.00 | 11,320.00 | 11,030.00 | 11,050.00 | 11,050.00 | 5,365 |
| 2025-11-28 | 11,160.00 | 11,350.00 | 11,160.00 | 11,210.00 | 11,210.00 | 4,685 |
| 2025-11-27 | 11,250.00 | 11,270.00 | 11,090.00 | 11,160.00 | 11,160.00 | 4,875 |
| 2025-11-26 | 10,830.00 | 11,220.00 | 10,830.00 | 11,150.00 | 11,150.00 | 7,280 |
| 2025-11-25 | 10,820.00 | 11,200.00 | 10,820.00 | 10,950.00 | 10,950.00 | 6,434 |
| 2025-11-24 | 11,010.00 | 11,070.00 | 10,750.00 | 10,920.00 | 10,920.00 | 5,432 |
| 2025-11-21 | 11,000.00 | 11,680.00 | 10,830.00 | 11,000.00 | 11,000.00 | 18,190 |
| 2025-11-20 | 10,910.00 | 11,250.00 | 10,860.00 | 11,060.00 | 11,060.00 | 9,124 |
| 2025-11-19 | 10,910.00 | 11,100.00 | 10,750.00 | 10,990.00 | 10,990.00 | 10,155 |
| 2025-11-18 | 11,190.00 | 11,380.00 | 10,900.00 | 10,920.00 | 10,920.00 | 10,374 |
| 2025-11-17 | 11,050.00 | 11,390.00 | 10,950.00 | 11,010.00 | 11,010.00 | 11,792 |
| 2025-11-14 | 11,180.00 | 11,400.00 | 11,080.00 | 11,110.00 | 11,110.00 | 8,008 |
| 2025-11-13 | 11,380.00 | 11,490.00 | 11,180.00 | 11,270.00 | 11,270.00 | 2,441 |
| 2025-11-12 | 11,050.00 | 11,440.00 | 11,050.00 | 11,380.00 | 11,380.00 | 6,864 |
| 2025-11-11 | 11,200.00 | 11,300.00 | 11,010.00 | 11,040.00 | 11,040.00 | 6,906 |
| 2025-11-10 | 10,880.00 | 11,300.00 | 10,880.00 | 11,200.00 | 11,200.00 | 10,021 |
| 2025-11-07 | 11,120.00 | 11,120.00 | 10,890.00 | 10,920.00 | 10,920.00 | 15,431 |
| 2025-11-06 | 10,960.00 | 11,270.00 | 10,830.00 | 11,120.00 | 11,120.00 | 13,681 |
| 2025-11-05 | 10,880.00 | 11,110.00 | 10,570.00 | 10,950.00 | 10,950.00 | 41,058 |
| 2025-11-04 | 10,800.00 | 11,050.00 | 10,660.00 | 10,870.00 | 10,870.00 | 22,492 |
| 2025-11-03 | 11,200.00 | 11,290.00 | 10,800.00 | 10,800.00 | 10,800.00 | 42,203 |
| 2025-10-31 | 11,500.00 | 11,590.00 | 11,170.00 | 11,200.00 | 11,200.00 | 35,693 |
| 2025-10-30 | 11,950.00 | 11,950.00 | 11,500.00 | 11,500.00 | 11,500.00 | 66,328 |
| 2025-10-29 | 12,540.00 | 12,540.00 | 11,800.00 | 11,960.00 | 11,960.00 | 78,036 |
| 2025-10-28 | 12,420.00 | 12,560.00 | 12,290.00 | 12,550.00 | 12,550.00 | 29,528 |
| 2025-10-27 | 12,360.00 | 12,640.00 | 12,360.00 | 12,410.00 | 12,410.00 | 38,354 |
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.