Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 11,720.00 | 11,860.00 | 11,430.00 | 11,570.00 | 11,570.00 | 19,782 |
| 2025-01-22 | 11,660.00 | 11,700.00 | 11,530.00 | 11,700.00 | 11,700.00 | 18,602 |
| 2025-01-21 | 11,120.00 | 11,660.00 | 11,020.00 | 11,610.00 | 11,610.00 | 38,597 |
| 2025-01-20 | 11,330.00 | 11,430.00 | 11,120.00 | 11,120.00 | 11,120.00 | 11,411 |
| 2025-01-17 | 11,150.00 | 11,450.00 | 11,140.00 | 11,440.00 | 11,440.00 | 10,317 |
| 2025-01-16 | 11,160.00 | 11,240.00 | 11,080.00 | 11,240.00 | 11,240.00 | 9,404 |
| 2025-01-15 | 11,320.00 | 11,380.00 | 11,110.00 | 11,160.00 | 11,160.00 | 14,356 |
| 2025-01-14 | 11,300.00 | 11,390.00 | 11,180.00 | 11,380.00 | 11,380.00 | 8,076 |
| 2025-01-13 | 11,140.00 | 11,300.00 | 11,040.00 | 11,300.00 | 11,300.00 | 12,937 |
| 2025-01-10 | 10,970.00 | 11,170.00 | 10,890.00 | 11,160.00 | 11,160.00 | 10,392 |
| 2025-01-09 | 10,800.00 | 10,970.00 | 10,720.00 | 10,970.00 | 10,970.00 | 11,317 |
| 2025-01-08 | 10,750.00 | 10,850.00 | 10,730.00 | 10,830.00 | 10,830.00 | 7,674 |
| 2025-01-07 | 10,720.00 | 10,980.00 | 10,720.00 | 10,760.00 | 10,760.00 | 12,452 |
| 2025-01-06 | 10,770.00 | 10,870.00 | 10,640.00 | 10,710.00 | 10,710.00 | 12,680 |
| 2025-01-03 | 10,670.00 | 10,910.00 | 10,670.00 | 10,770.00 | 10,770.00 | 15,759 |
| 2025-01-02 | 10,500.00 | 10,840.00 | 10,450.00 | 10,840.00 | 10,840.00 | 8,337 |
| 2024-12-30 | 10,380.00 | 10,530.00 | 10,250.00 | 10,500.00 | 10,500.00 | 13,023 |
| 2024-12-27 | 10,750.00 | 10,750.00 | 10,210.00 | 10,390.00 | 10,390.00 | 25,139 |
| 2024-12-26 | 10,850.00 | 10,950.00 | 10,750.00 | 10,750.00 | 10,750.00 | 10,279 |
| 2024-12-24 | 11,090.00 | 11,090.00 | 10,780.00 | 10,850.00 | 10,850.00 | 8,269 |
| 2024-12-23 | 10,890.00 | 11,100.00 | 10,790.00 | 11,090.00 | 11,090.00 | 8,186 |
| 2024-12-20 | 11,250.00 | 11,350.00 | 10,860.00 | 10,930.00 | 10,930.00 | 14,951 |
| 2024-12-19 | 11,300.00 | 11,660.00 | 11,140.00 | 11,240.00 | 11,240.00 | 29,811 |
| 2024-12-18 | 11,390.00 | 11,490.00 | 11,240.00 | 11,370.00 | 11,370.00 | 18,290 |
| 2024-12-17 | 11,750.00 | 11,850.00 | 11,330.00 | 11,400.00 | 11,400.00 | 38,256 |
| 2024-12-16 | 11,920.00 | 12,270.00 | 11,680.00 | 11,740.00 | 11,740.00 | 139,327 |
| 2024-12-13 | 11,130.00 | 11,790.00 | 11,130.00 | 11,680.00 | 11,680.00 | 93,690 |
| 2024-12-12 | 11,200.00 | 11,600.00 | 11,110.00 | 11,230.00 | 11,230.00 | 41,581 |
| 2024-12-11 | 11,400.00 | 11,590.00 | 11,000.00 | 11,400.00 | 11,400.00 | 78,850 |
| 2024-12-10 | 10,110.00 | 11,210.00 | 10,110.00 | 11,210.00 | 11,210.00 | 47,738 |
| 2024-12-09 | 10,100.00 | 10,340.00 | 9,900.00 | 10,260.00 | 10,260.00 | 18,176 |
| 2024-12-06 | 10,070.00 | 10,360.00 | 9,670.00 | 10,360.00 | 10,360.00 | 27,154 |
| 2024-12-05 | 10,000.00 | 10,190.00 | 10,000.00 | 10,100.00 | 10,100.00 | 9,339 |
| 2024-12-04 | 10,100.00 | 10,190.00 | 9,910.00 | 10,190.00 | 10,190.00 | 15,464 |
| 2024-12-03 | 9,970.00 | 10,120.00 | 9,930.00 | 10,100.00 | 10,100.00 | 12,156 |
| 2024-12-02 | 10,240.00 | 10,260.00 | 9,970.00 | 10,060.00 | 10,060.00 | 10,611 |
| 2024-11-29 | 10,550.00 | 10,550.00 | 10,220.00 | 10,280.00 | 10,280.00 | 14,191 |
| 2024-11-28 | 10,330.00 | 10,770.00 | 10,300.00 | 10,580.00 | 10,580.00 | 38,934 |
| 2024-11-27 | 10,390.00 | 11,850.00 | 10,270.00 | 10,770.00 | 10,770.00 | 366,738 |
| 2024-11-26 | 9,900.00 | 9,960.00 | 9,780.00 | 9,930.00 | 9,930.00 | 6,539 |
| 2024-11-25 | 9,890.00 | 9,930.00 | 9,750.00 | 9,860.00 | 9,860.00 | 6,430 |
| 2024-11-22 | 9,910.00 | 9,910.00 | 9,760.00 | 9,840.00 | 9,840.00 | 3,414 |
| 2024-11-21 | 9,820.00 | 9,910.00 | 9,740.00 | 9,860.00 | 9,860.00 | 7,685 |
| 2024-11-20 | 9,860.00 | 9,920.00 | 9,720.00 | 9,920.00 | 9,920.00 | 6,975 |
| 2024-11-19 | 9,820.00 | 9,860.00 | 9,640.00 | 9,860.00 | 9,860.00 | 9,824 |
| 2024-11-18 | 9,670.00 | 9,990.00 | 9,670.00 | 9,820.00 | 9,820.00 | 24,530 |
| 2024-11-15 | 9,310.00 | 9,970.00 | 9,310.00 | 9,810.00 | 9,810.00 | 17,300 |
| 2024-11-14 | 9,620.00 | 9,830.00 | 9,570.00 | 9,570.00 | 9,570.00 | 10,036 |
| 2024-11-13 | 10,170.00 | 10,300.00 | 9,680.00 | 9,680.00 | 9,680.00 | 19,262 |
| 2024-11-12 | 10,300.00 | 10,360.00 | 10,030.00 | 10,220.00 | 10,220.00 | 14,976 |
| 2024-11-11 | 10,480.00 | 10,540.00 | 10,190.00 | 10,300.00 | 10,300.00 | 6,844 |
| 2024-11-08 | 10,440.00 | 10,520.00 | 10,400.00 | 10,470.00 | 10,470.00 | 4,978 |
| 2024-11-07 | 10,520.00 | 10,550.00 | 10,350.00 | 10,470.00 | 10,470.00 | 7,442 |
| 2024-11-06 | 10,150.00 | 10,490.00 | 10,100.00 | 10,410.00 | 10,410.00 | 24,754 |
| 2024-11-05 | 10,130.00 | 10,140.00 | 10,050.00 | 10,120.00 | 10,120.00 | 8,196 |
| 2024-11-04 | 10,150.00 | 10,150.00 | 10,100.00 | 10,150.00 | 10,150.00 | 6,334 |
| 2024-11-01 | 10,180.00 | 10,180.00 | 10,100.00 | 10,150.00 | 10,150.00 | 3,297 |
| 2024-10-31 | 10,010.00 | 10,300.00 | 10,010.00 | 10,190.00 | 10,190.00 | 5,160 |
| 2024-10-30 | 10,090.00 | 10,300.00 | 10,070.00 | 10,180.00 | 10,180.00 | 8,239 |
| 2024-10-29 | 10,040.00 | 10,100.00 | 9,950.00 | 10,090.00 | 10,090.00 | 9,820 |
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.