Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 11,960.00 | 12,100.00 | 11,700.00 | 11,920.00 | 11,920.00 | 31,460 |
| 2025-04-23 | 11,970.00 | 12,340.00 | 11,970.00 | 11,980.00 | 11,980.00 | 46,849 |
| 2025-04-22 | 11,880.00 | 12,180.00 | 11,680.00 | 11,970.00 | 11,970.00 | 36,831 |
| 2025-04-21 | 11,760.00 | 12,150.00 | 11,720.00 | 11,960.00 | 11,960.00 | 57,159 |
| 2025-04-18 | 11,300.00 | 11,830.00 | 11,280.00 | 11,780.00 | 11,780.00 | 68,064 |
| 2025-04-17 | 11,030.00 | 11,470.00 | 11,030.00 | 11,320.00 | 11,320.00 | 64,089 |
| 2025-04-16 | 11,040.00 | 11,190.00 | 10,850.00 | 11,050.00 | 11,050.00 | 46,126 |
| 2025-04-15 | 11,170.00 | 11,170.00 | 10,880.00 | 10,950.00 | 10,950.00 | 51,323 |
| 2025-04-14 | 10,600.00 | 10,990.00 | 10,530.00 | 10,940.00 | 10,940.00 | 42,414 |
| 2025-04-11 | 10,490.00 | 10,650.00 | 10,380.00 | 10,560.00 | 10,560.00 | 15,820 |
| 2025-04-10 | 10,330.00 | 10,580.00 | 10,330.00 | 10,560.00 | 10,560.00 | 29,664 |
| 2025-04-09 | 10,350.00 | 10,810.00 | 10,150.00 | 10,160.00 | 10,160.00 | 55,882 |
| 2025-04-08 | 10,220.00 | 10,610.00 | 10,220.00 | 10,460.00 | 10,460.00 | 27,630 |
| 2025-04-07 | 10,430.00 | 10,430.00 | 10,000.00 | 10,190.00 | 10,190.00 | 22,808 |
| 2025-04-04 | 10,000.00 | 10,700.00 | 9,930.00 | 10,450.00 | 10,450.00 | 49,406 |
| 2025-04-03 | 10,270.00 | 10,270.00 | 9,740.00 | 9,990.00 | 9,990.00 | 39,124 |
| 2025-04-02 | 10,470.00 | 10,470.00 | 10,210.00 | 10,290.00 | 10,290.00 | 34,842 |
| 2025-04-01 | 10,410.00 | 10,710.00 | 10,210.00 | 10,350.00 | 10,350.00 | 90,745 |
| 2025-03-31 | 11,150.00 | 11,640.00 | 10,300.00 | 10,300.00 | 10,300.00 | 201,470 |
| 2025-03-28 | 10,500.00 | 13,350.00 | 10,350.00 | 11,230.00 | 11,230.00 | 2,450,110 |
| 2025-03-27 | 10,300.00 | 11,300.00 | 10,220.00 | 10,600.00 | 10,600.00 | 93,938 |
| 2025-03-26 | 10,290.00 | 10,320.00 | 10,210.00 | 10,290.00 | 10,290.00 | 4,454 |
| 2025-03-25 | 10,350.00 | 10,430.00 | 10,190.00 | 10,330.00 | 10,330.00 | 9,168 |
| 2025-03-24 | 10,410.00 | 10,410.00 | 10,310.00 | 10,350.00 | 10,350.00 | 3,743 |
| 2025-03-21 | 10,460.00 | 10,460.00 | 10,330.00 | 10,420.00 | 10,420.00 | 3,530 |
| 2025-03-20 | 10,450.00 | 10,490.00 | 10,300.00 | 10,470.00 | 10,470.00 | 5,230 |
| 2025-03-19 | 10,420.00 | 10,480.00 | 10,370.00 | 10,450.00 | 10,450.00 | 2,861 |
| 2025-03-18 | 10,420.00 | 10,470.00 | 10,350.00 | 10,470.00 | 10,470.00 | 4,949 |
| 2025-03-17 | 10,400.00 | 10,440.00 | 10,330.00 | 10,420.00 | 10,420.00 | 4,122 |
| 2025-03-14 | 10,500.00 | 10,500.00 | 10,310.00 | 10,440.00 | 10,440.00 | 6,060 |
| 2025-03-13 | 10,430.00 | 10,470.00 | 10,340.00 | 10,400.00 | 10,400.00 | 8,226 |
| 2025-03-12 | 10,400.00 | 10,500.00 | 10,250.00 | 10,490.00 | 10,490.00 | 4,090 |
| 2025-03-11 | 10,380.00 | 10,380.00 | 10,180.00 | 10,360.00 | 10,360.00 | 4,697 |
| 2025-03-10 | 10,480.00 | 10,480.00 | 10,290.00 | 10,420.00 | 10,420.00 | 3,024 |
| 2025-03-07 | 10,380.00 | 10,490.00 | 10,310.00 | 10,480.00 | 10,480.00 | 5,829 |
| 2025-03-06 | 10,310.00 | 10,400.00 | 10,270.00 | 10,380.00 | 10,380.00 | 5,805 |
| 2025-03-05 | 10,350.00 | 10,440.00 | 10,250.00 | 10,380.00 | 10,380.00 | 4,927 |
| 2025-03-04 | 10,580.00 | 10,580.00 | 10,200.00 | 10,290.00 | 10,290.00 | 14,734 |
| 2025-02-28 | 10,980.00 | 10,980.00 | 10,550.00 | 10,560.00 | 10,560.00 | 20,239 |
| 2025-02-27 | 11,090.00 | 11,090.00 | 10,900.00 | 10,910.00 | 10,910.00 | 5,992 |
| 2025-02-26 | 10,930.00 | 11,070.00 | 10,870.00 | 10,950.00 | 10,950.00 | 4,660 |
| 2025-02-25 | 10,930.00 | 10,950.00 | 10,830.00 | 10,930.00 | 10,930.00 | 6,456 |
| 2025-02-24 | 10,970.00 | 11,090.00 | 10,910.00 | 10,930.00 | 10,930.00 | 6,011 |
| 2025-02-21 | 11,040.00 | 11,040.00 | 10,960.00 | 10,970.00 | 10,970.00 | 5,867 |
| 2025-02-20 | 10,920.00 | 11,050.00 | 10,910.00 | 10,960.00 | 10,960.00 | 6,323 |
| 2025-02-19 | 10,990.00 | 11,060.00 | 10,940.00 | 11,000.00 | 11,000.00 | 7,747 |
| 2025-02-18 | 10,910.00 | 11,020.00 | 10,910.00 | 10,990.00 | 10,990.00 | 8,725 |
| 2025-02-17 | 10,970.00 | 11,000.00 | 10,890.00 | 10,910.00 | 10,910.00 | 5,515 |
| 2025-02-14 | 10,870.00 | 10,920.00 | 10,850.00 | 10,890.00 | 10,890.00 | 5,183 |
| 2025-02-13 | 10,740.00 | 10,920.00 | 10,730.00 | 10,870.00 | 10,870.00 | 14,311 |
| 2025-02-12 | 10,890.00 | 10,900.00 | 10,730.00 | 10,740.00 | 10,740.00 | 18,362 |
| 2025-02-11 | 11,380.00 | 11,610.00 | 10,900.00 | 10,940.00 | 10,940.00 | 102,096 |
| 2025-02-10 | 11,290.00 | 11,380.00 | 11,090.00 | 11,380.00 | 11,380.00 | 11,078 |
| 2025-02-07 | 11,410.00 | 11,410.00 | 11,190.00 | 11,300.00 | 11,300.00 | 7,882 |
| 2025-02-06 | 11,300.00 | 11,470.00 | 11,150.00 | 11,420.00 | 11,420.00 | 6,442 |
| 2025-02-05 | 11,210.00 | 11,350.00 | 11,150.00 | 11,300.00 | 11,300.00 | 9,303 |
| 2025-02-04 | 11,230.00 | 11,300.00 | 11,050.00 | 11,210.00 | 11,210.00 | 5,965 |
| 2025-02-03 | 11,450.00 | 11,450.00 | 11,000.00 | 11,230.00 | 11,230.00 | 25,646 |
| 2025-01-31 | 11,580.00 | 11,620.00 | 11,200.00 | 11,620.00 | 11,620.00 | 12,734 |
| 2025-01-24 | 11,570.00 | 11,760.00 | 11,410.00 | 11,630.00 | 11,630.00 | 19,330 |
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.