Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 10,040.00 | 10,100.00 | 9,950.00 | 10,090.00 | 10,090.00 | 9,820 |
| 2024-10-28 | 10,050.00 | 10,090.00 | 9,920.00 | 10,070.00 | 10,070.00 | 16,258 |
| 2024-10-25 | 10,420.00 | 10,420.00 | 9,990.00 | 10,050.00 | 10,050.00 | 24,120 |
| 2024-10-24 | 10,520.00 | 10,560.00 | 10,340.00 | 10,420.00 | 10,420.00 | 3,960 |
| 2024-10-23 | 10,600.00 | 10,680.00 | 10,310.00 | 10,610.00 | 10,610.00 | 5,822 |
| 2024-10-22 | 10,800.00 | 10,880.00 | 10,580.00 | 10,690.00 | 10,690.00 | 6,737 |
| 2024-10-21 | 10,860.00 | 10,900.00 | 10,780.00 | 10,800.00 | 10,800.00 | 10,979 |
| 2024-10-18 | 11,100.00 | 11,100.00 | 10,860.00 | 10,900.00 | 10,900.00 | 11,637 |
| 2024-10-17 | 11,190.00 | 11,300.00 | 11,120.00 | 11,120.00 | 11,120.00 | 4,180 |
| 2024-10-16 | 11,290.00 | 11,300.00 | 11,120.00 | 11,300.00 | 11,300.00 | 6,560 |
| 2024-10-15 | 11,310.00 | 11,600.00 | 11,230.00 | 11,310.00 | 11,310.00 | 13,172 |
| 2024-10-14 | 11,420.00 | 11,420.00 | 11,250.00 | 11,320.00 | 11,320.00 | 3,218 |
| 2024-10-11 | 11,400.00 | 11,460.00 | 11,320.00 | 11,440.00 | 11,440.00 | 1,812 |
| 2024-10-10 | 11,380.00 | 11,450.00 | 11,310.00 | 11,440.00 | 11,440.00 | 1,766 |
| 2024-10-08 | 11,400.00 | 11,540.00 | 11,310.00 | 11,380.00 | 11,380.00 | 2,901 |
| 2024-10-07 | 11,450.00 | 11,510.00 | 11,330.00 | 11,450.00 | 11,450.00 | 2,021 |
| 2024-10-04 | 11,620.00 | 11,620.00 | 11,400.00 | 11,470.00 | 11,470.00 | 3,403 |
| 2024-10-02 | 11,500.00 | 11,680.00 | 11,250.00 | 11,640.00 | 11,640.00 | 7,448 |
| 2024-09-30 | 11,600.00 | 11,600.00 | 11,250.00 | 11,500.00 | 11,500.00 | 5,212 |
| 2024-09-27 | 11,360.00 | 11,600.00 | 11,360.00 | 11,520.00 | 11,520.00 | 7,867 |
| 2024-09-26 | 11,400.00 | 11,410.00 | 11,320.00 | 11,360.00 | 11,360.00 | 1,973 |
| 2024-09-25 | 11,360.00 | 11,460.00 | 11,250.00 | 11,440.00 | 11,440.00 | 5,133 |
| 2024-09-24 | 11,260.00 | 11,370.00 | 11,230.00 | 11,370.00 | 11,370.00 | 3,314 |
| 2024-09-23 | 11,260.00 | 11,400.00 | 11,140.00 | 11,370.00 | 11,370.00 | 2,215 |
| 2024-09-20 | 11,010.00 | 11,270.00 | 11,010.00 | 11,270.00 | 11,270.00 | 5,732 |
| 2024-09-19 | 11,150.00 | 11,150.00 | 10,950.00 | 11,070.00 | 11,070.00 | 3,521 |
| 2024-09-13 | 11,230.00 | 11,230.00 | 11,140.00 | 11,150.00 | 11,150.00 | 1,335 |
| 2024-09-12 | 11,030.00 | 11,300.00 | 10,910.00 | 11,300.00 | 11,300.00 | 3,543 |
| 2024-09-11 | 11,130.00 | 11,170.00 | 10,970.00 | 11,080.00 | 11,080.00 | 3,413 |
| 2024-09-10 | 11,180.00 | 11,280.00 | 11,100.00 | 11,130.00 | 11,130.00 | 3,556 |
| 2024-09-09 | 11,000.00 | 11,290.00 | 10,700.00 | 11,290.00 | 11,290.00 | 5,912 |
| 2024-09-06 | 11,380.00 | 11,380.00 | 11,020.00 | 11,110.00 | 11,110.00 | 5,129 |
| 2024-09-05 | 11,400.00 | 11,480.00 | 11,250.00 | 11,330.00 | 11,330.00 | 4,233 |
| 2024-09-04 | 11,360.00 | 11,430.00 | 11,180.00 | 11,430.00 | 11,430.00 | 7,407 |
| 2024-09-03 | 11,450.00 | 11,550.00 | 11,320.00 | 11,470.00 | 11,470.00 | 8,623 |
| 2024-09-02 | 11,500.00 | 11,530.00 | 11,270.00 | 11,440.00 | 11,440.00 | 9,453 |
| 2024-08-30 | 11,590.00 | 11,590.00 | 11,480.00 | 11,490.00 | 11,490.00 | 2,212 |
| 2024-08-29 | 11,650.00 | 11,650.00 | 11,410.00 | 11,530.00 | 11,530.00 | 7,830 |
| 2024-08-28 | 11,680.00 | 11,700.00 | 11,520.00 | 11,670.00 | 11,670.00 | 6,331 |
| 2024-08-27 | 11,720.00 | 11,720.00 | 11,500.00 | 11,700.00 | 11,700.00 | 8,564 |
| 2024-08-26 | 11,870.00 | 11,870.00 | 11,580.00 | 11,750.00 | 11,750.00 | 12,362 |
| 2024-08-23 | 11,730.00 | 11,880.00 | 11,700.00 | 11,870.00 | 11,870.00 | 6,959 |
| 2024-08-22 | 11,980.00 | 12,050.00 | 11,800.00 | 11,830.00 | 11,830.00 | 12,505 |
| 2024-08-21 | 12,100.00 | 12,100.00 | 11,900.00 | 12,060.00 | 12,060.00 | 6,451 |
| 2024-08-20 | 12,140.00 | 12,150.00 | 12,000.00 | 12,100.00 | 12,100.00 | 12,744 |
| 2024-08-19 | 12,170.00 | 12,220.00 | 12,000.00 | 12,100.00 | 12,100.00 | 16,449 |
| 2024-08-16 | 11,830.00 | 12,170.00 | 11,810.00 | 12,170.00 | 12,170.00 | 18,395 |
| 2024-08-14 | 11,850.00 | 11,850.00 | 11,710.00 | 11,800.00 | 11,800.00 | 11,977 |
| 2024-08-13 | 11,820.00 | 11,850.00 | 11,620.00 | 11,850.00 | 11,850.00 | 11,249 |
| 2024-08-12 | 11,590.00 | 11,840.00 | 11,580.00 | 11,820.00 | 11,820.00 | 14,776 |
| 2024-08-09 | 11,500.00 | 11,640.00 | 11,490.00 | 11,580.00 | 11,580.00 | 4,580 |
| 2024-08-08 | 11,590.00 | 11,590.00 | 11,430.00 | 11,540.00 | 11,540.00 | 6,969 |
| 2024-08-07 | 11,400.00 | 11,620.00 | 11,400.00 | 11,600.00 | 11,600.00 | 12,021 |
| 2024-08-06 | 10,900.00 | 11,740.00 | 10,900.00 | 11,590.00 | 11,590.00 | 29,130 |
| 2024-08-05 | 12,420.00 | 12,420.00 | 10,800.00 | 11,200.00 | 11,200.00 | 42,552 |
| 2024-08-02 | 12,600.00 | 12,600.00 | 12,330.00 | 12,600.00 | 12,600.00 | 21,104 |
| 2024-08-01 | 12,450.00 | 12,640.00 | 12,410.00 | 12,640.00 | 12,640.00 | 15,436 |
| 2024-07-31 | 12,540.00 | 12,540.00 | 12,300.00 | 12,450.00 | 12,450.00 | 13,937 |
| 2024-07-30 | 12,530.00 | 12,640.00 | 12,430.00 | 12,500.00 | 12,500.00 | 20,381 |
| 2024-07-29 | 12,540.00 | 12,700.00 | 12,530.00 | 12,610.00 | 12,610.00 | 3,829 |
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.