Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 13,530.00 | 13,670.00 | 13,280.00 | 13,360.00 | 13,360.00 | 38,371 |
| 2025-07-23 | 13,670.00 | 13,730.00 | 13,400.00 | 13,680.00 | 13,680.00 | 20,399 |
| 2025-07-22 | 13,920.00 | 13,950.00 | 13,550.00 | 13,670.00 | 13,670.00 | 35,243 |
| 2025-07-21 | 13,900.00 | 14,170.00 | 13,790.00 | 13,850.00 | 13,850.00 | 25,962 |
| 2025-07-18 | 14,150.00 | 14,150.00 | 13,790.00 | 14,000.00 | 14,000.00 | 27,004 |
| 2025-07-17 | 13,970.00 | 14,100.00 | 13,680.00 | 13,860.00 | 13,860.00 | 17,415 |
| 2025-07-16 | 13,970.00 | 14,000.00 | 13,750.00 | 13,850.00 | 13,850.00 | 29,776 |
| 2025-07-15 | 14,320.00 | 14,420.00 | 14,000.00 | 14,010.00 | 14,010.00 | 29,206 |
| 2025-07-14 | 14,490.00 | 14,520.00 | 14,190.00 | 14,320.00 | 14,320.00 | 25,837 |
| 2025-07-11 | 14,480.00 | 14,600.00 | 14,300.00 | 14,510.00 | 14,510.00 | 20,645 |
| 2025-07-10 | 14,340.00 | 14,380.00 | 14,230.00 | 14,380.00 | 14,380.00 | 18,375 |
| 2025-07-09 | 14,350.00 | 14,500.00 | 14,120.00 | 14,340.00 | 14,340.00 | 15,798 |
| 2025-07-08 | 13,800.00 | 14,390.00 | 13,800.00 | 14,350.00 | 14,350.00 | 25,036 |
| 2025-07-07 | 14,210.00 | 14,320.00 | 13,900.00 | 13,990.00 | 13,990.00 | 48,342 |
| 2025-07-04 | 14,620.00 | 14,870.00 | 14,250.00 | 14,400.00 | 14,400.00 | 85,404 |
| 2025-07-03 | 14,790.00 | 15,090.00 | 14,450.00 | 14,760.00 | 14,760.00 | 43,495 |
| 2025-07-02 | 14,720.00 | 14,875.00 | 14,400.00 | 14,790.00 | 14,790.00 | 39,982 |
| 2025-07-01 | 14,590.00 | 15,100.00 | 14,510.00 | 14,810.00 | 14,810.00 | 58,143 |
| 2025-06-30 | 14,620.00 | 14,980.00 | 14,530.00 | 14,590.00 | 14,590.00 | 52,910 |
| 2025-06-27 | 14,900.00 | 14,900.00 | 14,450.00 | 14,530.00 | 14,530.00 | 37,609 |
| 2025-06-26 | 15,250.00 | 15,320.00 | 14,610.00 | 14,670.00 | 14,670.00 | 57,798 |
| 2025-06-25 | 15,230.00 | 15,600.00 | 15,050.00 | 15,250.00 | 15,250.00 | 108,267 |
| 2025-06-24 | 14,610.00 | 15,620.00 | 14,590.00 | 15,180.00 | 15,180.00 | 170,920 |
| 2025-06-23 | 14,650.00 | 14,810.00 | 14,080.00 | 14,280.00 | 14,280.00 | 80,392 |
| 2025-06-20 | 14,860.00 | 14,990.00 | 14,000.00 | 14,800.00 | 14,800.00 | 60,658 |
| 2025-06-19 | 14,780.00 | 15,250.00 | 14,600.00 | 14,860.00 | 14,860.00 | 97,433 |
| 2025-06-18 | 15,480.00 | 15,480.00 | 14,800.00 | 14,930.00 | 14,930.00 | 88,000 |
| 2025-06-17 | 15,870.00 | 15,870.00 | 14,870.00 | 15,340.00 | 15,340.00 | 131,794 |
| 2025-06-16 | 15,530.00 | 15,930.00 | 15,160.00 | 15,330.00 | 15,330.00 | 169,824 |
| 2025-06-13 | 15,290.00 | 16,190.00 | 14,860.00 | 15,610.00 | 15,610.00 | 549,902 |
| 2025-06-12 | 14,490.00 | 16,500.00 | 13,850.00 | 14,700.00 | 14,700.00 | 1,433,491 |
| 2025-06-11 | 13,450.00 | 13,450.00 | 13,260.00 | 13,400.00 | 13,400.00 | 27,041 |
| 2025-06-10 | 13,470.00 | 13,470.00 | 13,100.00 | 13,460.00 | 13,460.00 | 33,212 |
| 2025-06-09 | 13,600.00 | 13,900.00 | 13,300.00 | 13,480.00 | 13,480.00 | 85,127 |
| 2025-06-05 | 13,170.00 | 13,600.00 | 13,020.00 | 13,510.00 | 13,510.00 | 124,056 |
| 2025-06-04 | 12,950.00 | 13,370.00 | 12,610.00 | 13,120.00 | 13,120.00 | 80,692 |
| 2025-06-02 | 12,600.00 | 12,820.00 | 12,450.00 | 12,770.00 | 12,770.00 | 24,939 |
| 2025-05-30 | 12,360.00 | 12,860.00 | 12,080.00 | 12,600.00 | 12,600.00 | 70,597 |
| 2025-05-29 | 12,210.00 | 12,390.00 | 12,140.00 | 12,360.00 | 12,360.00 | 25,008 |
| 2025-05-28 | 12,130.00 | 12,190.00 | 11,900.00 | 12,100.00 | 12,100.00 | 14,613 |
| 2025-05-27 | 12,060.00 | 12,200.00 | 11,960.00 | 12,140.00 | 12,140.00 | 13,533 |
| 2025-05-26 | 12,010.00 | 12,280.00 | 11,930.00 | 12,050.00 | 12,050.00 | 11,576 |
| 2025-05-23 | 12,020.00 | 12,140.00 | 11,960.00 | 12,020.00 | 12,020.00 | 8,035 |
| 2025-05-22 | 12,280.00 | 12,280.00 | 12,000.00 | 12,020.00 | 12,020.00 | 14,491 |
| 2025-05-21 | 12,200.00 | 12,480.00 | 12,200.00 | 12,290.00 | 12,290.00 | 20,341 |
| 2025-05-20 | 11,830.00 | 12,430.00 | 11,830.00 | 12,260.00 | 12,260.00 | 40,962 |
| 2025-05-19 | 11,920.00 | 12,090.00 | 11,850.00 | 11,870.00 | 11,870.00 | 21,856 |
| 2025-05-16 | 12,040.00 | 12,140.00 | 11,980.00 | 12,000.00 | 12,000.00 | 15,093 |
| 2025-05-15 | 12,130.00 | 12,370.00 | 11,980.00 | 12,150.00 | 12,150.00 | 28,760 |
| 2025-05-14 | 12,170.00 | 12,320.00 | 12,000.00 | 12,220.00 | 12,220.00 | 17,959 |
| 2025-05-13 | 12,350.00 | 12,350.00 | 12,040.00 | 12,100.00 | 12,100.00 | 15,204 |
| 2025-05-12 | 12,300.00 | 12,340.00 | 12,120.00 | 12,200.00 | 12,200.00 | 25,005 |
| 2025-05-09 | 12,150.00 | 12,240.00 | 12,000.00 | 12,220.00 | 12,220.00 | 14,926 |
| 2025-05-08 | 12,080.00 | 12,410.00 | 12,030.00 | 12,060.00 | 12,060.00 | 15,576 |
| 2025-05-07 | 11,880.00 | 12,270.00 | 11,820.00 | 12,260.00 | 12,260.00 | 27,856 |
| 2025-05-02 | 11,910.00 | 12,020.00 | 11,720.00 | 11,850.00 | 11,850.00 | 21,319 |
| 2025-04-30 | 12,000.00 | 12,070.00 | 11,890.00 | 11,920.00 | 11,920.00 | 11,349 |
| 2025-04-29 | 11,890.00 | 12,160.00 | 11,780.00 | 12,000.00 | 12,000.00 | 20,661 |
| 2025-04-28 | 11,980.00 | 12,050.00 | 11,800.00 | 11,870.00 | 11,870.00 | 18,980 |
| 2025-04-25 | 12,060.00 | 12,070.00 | 11,810.00 | 12,060.00 | 12,060.00 | 18,110 |
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.