Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12,270.00 | 12,360.00 | 12,010.00 | 12,260.00 | 12,260.00 | 24,402 |
| 2025-10-23 | 12,230.00 | 12,430.00 | 12,120.00 | 12,280.00 | 12,280.00 | 17,053 |
| 2025-10-22 | 12,400.00 | 12,400.00 | 12,010.00 | 12,290.00 | 12,290.00 | 21,277 |
| 2025-10-21 | 12,290.00 | 12,590.00 | 12,200.00 | 12,400.00 | 12,400.00 | 50,309 |
| 2025-10-20 | 11,970.00 | 12,270.00 | 11,830.00 | 12,260.00 | 12,260.00 | 44,934 |
| 2025-10-17 | 11,960.00 | 12,050.00 | 11,280.00 | 11,770.00 | 11,770.00 | 24,665 |
| 2025-10-16 | 11,960.00 | 12,200.00 | 11,900.00 | 11,960.00 | 11,960.00 | 21,476 |
| 2025-10-15 | 11,780.00 | 12,000.00 | 11,730.00 | 11,980.00 | 11,980.00 | 24,114 |
| 2025-10-14 | 11,580.00 | 11,860.00 | 11,520.00 | 11,760.00 | 11,760.00 | 28,793 |
| 2025-10-13 | 11,510.00 | 11,690.00 | 11,440.00 | 11,690.00 | 11,690.00 | 37,130 |
| 2025-10-10 | 12,230.00 | 12,230.00 | 11,590.00 | 11,730.00 | 11,730.00 | 52,204 |
| 2025-10-02 | 12,150.00 | 12,260.00 | 11,980.00 | 12,240.00 | 12,240.00 | 15,291 |
| 2025-10-01 | 11,920.00 | 12,510.00 | 11,920.00 | 12,150.00 | 12,150.00 | 27,181 |
| 2025-09-30 | 12,150.00 | 12,250.00 | 11,890.00 | 11,910.00 | 11,910.00 | 10,183 |
| 2025-09-29 | 11,940.00 | 12,170.00 | 11,740.00 | 12,150.00 | 12,150.00 | 15,291 |
| 2025-09-26 | 12,170.00 | 12,200.00 | 11,860.00 | 11,950.00 | 11,950.00 | 34,449 |
| 2025-09-25 | 12,220.00 | 12,290.00 | 12,050.00 | 12,200.00 | 12,200.00 | 15,198 |
| 2025-09-24 | 12,450.00 | 12,450.00 | 12,150.00 | 12,220.00 | 12,220.00 | 22,931 |
| 2025-09-23 | 12,120.00 | 12,550.00 | 12,120.00 | 12,500.00 | 12,500.00 | 47,508 |
| 2025-09-22 | 12,050.00 | 12,260.00 | 12,050.00 | 12,120.00 | 12,120.00 | 29,144 |
| 2025-09-19 | 12,110.00 | 12,130.00 | 11,750.00 | 12,050.00 | 12,050.00 | 15,546 |
| 2025-09-18 | 12,100.00 | 12,150.00 | 12,050.00 | 12,130.00 | 12,130.00 | 21,744 |
| 2025-09-17 | 12,330.00 | 12,330.00 | 12,100.00 | 12,160.00 | 12,160.00 | 14,621 |
| 2025-09-16 | 12,210.00 | 12,350.00 | 12,010.00 | 12,350.00 | 12,350.00 | 14,994 |
| 2025-09-15 | 12,450.00 | 12,450.00 | 12,210.00 | 12,260.00 | 12,260.00 | 16,997 |
| 2025-09-12 | 12,460.00 | 12,460.00 | 12,330.00 | 12,450.00 | 12,450.00 | 22,154 |
| 2025-09-11 | 12,710.00 | 12,730.00 | 12,390.00 | 12,460.00 | 12,460.00 | 21,989 |
| 2025-09-10 | 12,650.00 | 12,710.00 | 12,580.00 | 12,710.00 | 12,710.00 | 9,699 |
| 2025-09-09 | 12,560.00 | 12,650.00 | 12,520.00 | 12,650.00 | 12,650.00 | 10,137 |
| 2025-09-08 | 12,660.00 | 12,690.00 | 12,510.00 | 12,560.00 | 12,560.00 | 7,904 |
| 2025-09-05 | 12,760.00 | 12,850.00 | 12,610.00 | 12,660.00 | 12,660.00 | 10,273 |
| 2025-09-04 | 13,070.00 | 13,070.00 | 12,680.00 | 12,800.00 | 12,800.00 | 15,731 |
| 2025-09-03 | 12,550.00 | 13,540.00 | 12,400.00 | 12,820.00 | 12,820.00 | 69,033 |
| 2025-09-02 | 12,480.00 | 12,600.00 | 12,445.00 | 12,540.00 | 12,540.00 | 6,983 |
| 2025-09-01 | 12,880.00 | 12,880.00 | 12,480.00 | 12,480.00 | 12,480.00 | 24,251 |
| 2025-08-29 | 13,000.00 | 13,090.00 | 12,850.00 | 12,880.00 | 12,880.00 | 13,230 |
| 2025-08-28 | 13,000.00 | 13,190.00 | 12,850.00 | 12,970.00 | 12,970.00 | 12,703 |
| 2025-08-27 | 12,900.00 | 13,090.00 | 12,900.00 | 13,060.00 | 13,060.00 | 18,815 |
| 2025-08-26 | 13,600.00 | 13,720.00 | 13,000.00 | 13,000.00 | 13,000.00 | 38,992 |
| 2025-08-25 | 13,260.00 | 13,340.00 | 13,060.00 | 13,200.00 | 13,200.00 | 15,872 |
| 2025-08-22 | 13,440.00 | 13,440.00 | 13,180.00 | 13,210.00 | 13,210.00 | 11,052 |
| 2025-08-21 | 13,150.00 | 13,450.00 | 12,910.00 | 13,150.00 | 13,150.00 | 27,849 |
| 2025-08-20 | 13,100.00 | 13,310.00 | 12,790.00 | 13,000.00 | 13,000.00 | 39,483 |
| 2025-08-19 | 13,560.00 | 13,560.00 | 13,200.00 | 13,320.00 | 13,320.00 | 17,453 |
| 2025-08-18 | 13,990.00 | 13,990.00 | 13,490.00 | 13,490.00 | 13,490.00 | 32,858 |
| 2025-08-14 | 14,100.00 | 14,180.00 | 13,910.00 | 13,990.00 | 13,990.00 | 34,500 |
| 2025-08-13 | 14,370.00 | 14,450.00 | 14,080.00 | 14,110.00 | 14,110.00 | 23,968 |
| 2025-08-12 | 14,070.00 | 14,490.00 | 14,070.00 | 14,370.00 | 14,370.00 | 49,001 |
| 2025-08-11 | 14,340.00 | 14,500.00 | 14,120.00 | 14,170.00 | 14,170.00 | 48,706 |
| 2025-08-08 | 13,880.00 | 14,730.00 | 13,880.00 | 14,330.00 | 14,330.00 | 90,108 |
| 2025-08-07 | 13,770.00 | 13,960.00 | 13,750.00 | 13,760.00 | 13,760.00 | 12,747 |
| 2025-08-06 | 13,730.00 | 13,980.00 | 13,720.00 | 13,730.00 | 13,730.00 | 24,728 |
| 2025-08-05 | 14,050.00 | 14,180.00 | 13,680.00 | 13,860.00 | 13,860.00 | 21,552 |
| 2025-08-04 | 13,560.00 | 14,190.00 | 13,400.00 | 13,670.00 | 13,670.00 | 28,075 |
| 2025-08-01 | 14,210.00 | 14,210.00 | 13,730.00 | 13,770.00 | 13,770.00 | 58,547 |
| 2025-07-31 | 13,560.00 | 14,450.00 | 13,270.00 | 14,240.00 | 14,240.00 | 167,970 |
| 2025-07-30 | 13,260.00 | 13,580.00 | 13,260.00 | 13,460.00 | 13,460.00 | 17,970 |
| 2025-07-29 | 13,000.00 | 13,550.00 | 12,880.00 | 13,260.00 | 13,260.00 | 20,040 |
| 2025-07-28 | 13,050.00 | 13,280.00 | 12,830.00 | 12,840.00 | 12,840.00 | 26,662 |
| 2025-07-25 | 13,360.00 | 13,490.00 | 13,200.00 | 13,290.00 | 13,290.00 | 18,299 |
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.