Cho Bi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,960.00 | 10,070.00 | 9,710.00 | 10,030.00 | 10,030.00 | 7,375 |
| 2026-10-16 | 9,600.00 | 10,080.00 | 9,600.00 | 10,030.00 | 10,030.00 | 15,698 |
| 2026-10-15 | 9,730.00 | 9,960.00 | 9,630.00 | 9,630.00 | 9,630.00 | 23,865 |
| 2026-10-14 | 9,700.00 | 10,090.00 | 9,700.00 | 9,970.00 | 9,970.00 | 9,315 |
| 2026-10-13 | 9,800.00 | 9,910.00 | 9,400.00 | 9,770.00 | 9,770.00 | 41,013 |
| 2026-10-12 | 10,150.00 | 10,210.00 | 9,800.00 | 9,800.00 | 9,800.00 | 33,843 |
| 2026-10-08 | 10,220.00 | 10,220.00 | 10,050.00 | 10,150.00 | 10,150.00 | 13,831 |
| 2026-10-07 | 10,280.00 | 10,280.00 | 10,120.00 | 10,120.00 | 10,120.00 | 11,229 |
| 2026-10-06 | 10,190.00 | 10,250.00 | 10,080.00 | 10,130.00 | 10,130.00 | 18,206 |
| 2026-10-02 | 10,190.00 | 10,280.00 | 10,120.00 | 10,190.00 | 10,190.00 | 8,644 |
| 2026-10-01 | 10,100.00 | 10,310.00 | 10,030.00 | 10,200.00 | 10,200.00 | 20,256 |
| 2026-09-30 | 10,220.00 | 10,450.00 | 10,220.00 | 10,310.00 | 10,310.00 | 23,381 |
| 2026-09-29 | 10,500.00 | 10,610.00 | 10,160.00 | 10,220.00 | 10,220.00 | 44,317 |
| 2026-09-28 | 10,470.00 | 10,640.00 | 10,380.00 | 10,620.00 | 10,620.00 | 29,043 |
| 2026-09-23 | 10,580.00 | 10,670.00 | 10,470.00 | 10,470.00 | 10,470.00 | 23,521 |
| 2026-09-22 | 10,450.00 | 10,680.00 | 10,400.00 | 10,570.00 | 10,570.00 | 33,159 |
| 2026-09-21 | 10,570.00 | 10,590.00 | 10,400.00 | 10,400.00 | 10,400.00 | 21,762 |
| 2026-09-18 | 10,600.00 | 10,670.00 | 10,460.00 | 10,570.00 | 10,570.00 | 11,488 |
| 2026-09-17 | 10,500.00 | 10,580.00 | 10,390.00 | 10,530.00 | 10,530.00 | 25,160 |
| 2026-09-16 | 10,520.00 | 10,670.00 | 10,480.00 | 10,490.00 | 10,490.00 | 16,868 |
| 2026-09-15 | 10,490.00 | 10,680.00 | 10,420.00 | 10,570.00 | 10,570.00 | 21,184 |
| 2026-09-14 | 10,710.00 | 10,750.00 | 10,470.00 | 10,480.00 | 10,480.00 | 47,107 |
| 2026-09-11 | 11,100.00 | 11,100.00 | 10,630.00 | 10,670.00 | 10,670.00 | 66,769 |
| 2026-09-10 | 10,740.00 | 11,320.00 | 10,740.00 | 10,840.00 | 10,840.00 | 108,921 |
| 2026-09-09 | 10,750.00 | 10,950.00 | 10,630.00 | 10,840.00 | 10,840.00 | 47,675 |
| 2026-09-08 | 11,040.00 | 11,150.00 | 10,710.00 | 10,830.00 | 10,830.00 | 61,552 |
| 2026-09-07 | 11,350.00 | 11,350.00 | 10,980.00 | 11,140.00 | 11,140.00 | 58,882 |
| 2026-09-04 | 11,460.00 | 11,560.00 | 11,290.00 | 11,400.00 | 11,400.00 | 62,811 |
| 2026-09-03 | 11,220.00 | 11,550.00 | 11,050.00 | 11,290.00 | 11,290.00 | 82,295 |
| 2026-09-02 | 11,200.00 | 12,010.00 | 11,060.00 | 11,310.00 | 11,310.00 | 369,176 |
| 2026-09-01 | 11,080.00 | 11,400.00 | 10,780.00 | 11,110.00 | 11,110.00 | 152,257 |
| 2026-08-31 | 11,360.00 | 11,390.00 | 10,660.00 | 10,870.00 | 10,870.00 | 48,681 |
| 2026-08-28 | 10,780.00 | 11,170.00 | 10,750.00 | 11,120.00 | 11,120.00 | 65,324 |
| 2026-08-27 | 10,950.00 | 11,040.00 | 10,800.00 | 10,900.00 | 10,900.00 | 46,362 |
| 2026-08-26 | 10,870.00 | 11,160.00 | 10,660.00 | 10,950.00 | 10,950.00 | 67,911 |
| 2026-08-25 | 10,740.00 | 10,950.00 | 10,380.00 | 10,870.00 | 10,870.00 | 113,948 |
| 2026-08-24 | 10,690.00 | 10,790.00 | 10,410.00 | 10,660.00 | 10,660.00 | 120,818 |
| 2026-08-21 | 11,020.00 | 12,120.00 | 10,560.00 | 11,000.00 | 11,000.00 | 752,317 |
| 2026-08-20 | 11,850.00 | 12,140.00 | 11,190.00 | 11,270.00 | 11,270.00 | 530,082 |
| 2026-08-19 | 10,930.00 | 13,700.00 | 10,250.00 | 12,410.00 | 12,410.00 | 4,106,983 |
| 2026-08-18 | 11,070.00 | 12,160.00 | 10,460.00 | 10,540.00 | 10,540.00 | 425,357 |
| 2026-08-14 | 9,860.00 | 10,020.00 | 9,750.00 | 9,980.00 | 9,980.00 | 8,892 |
| 2026-08-13 | 10,020.00 | 10,120.00 | 9,840.00 | 9,860.00 | 9,860.00 | 16,631 |
| 2026-08-12 | 10,000.00 | 10,170.00 | 9,980.00 | 10,020.00 | 10,020.00 | 12,805 |
| 2026-08-11 | 10,160.00 | 10,250.00 | 10,000.00 | 10,080.00 | 10,080.00 | 15,806 |
| 2026-08-10 | 9,930.00 | 10,130.00 | 9,870.00 | 10,060.00 | 10,060.00 | 23,935 |
| 2026-08-07 | 9,810.00 | 9,920.00 | 9,700.00 | 9,900.00 | 9,900.00 | 9,584 |
| 2026-08-06 | 9,840.00 | 9,910.00 | 9,700.00 | 9,800.00 | 9,800.00 | 7,201 |
| 2026-08-05 | 9,900.00 | 9,960.00 | 9,770.00 | 9,840.00 | 9,840.00 | 11,612 |
| 2026-08-04 | 9,460.00 | 9,810.00 | 9,460.00 | 9,730.00 | 9,730.00 | 7,823 |
| 2026-08-03 | 9,550.00 | 9,850.00 | 9,420.00 | 9,500.00 | 9,500.00 | 10,391 |
| 2026-07-31 | 9,450.00 | 9,540.00 | 9,260.00 | 9,480.00 | 9,480.00 | 14,171 |
| 2026-07-30 | 8,640.00 | 9,450.00 | 8,640.00 | 9,210.00 | 9,210.00 | 21,894 |
| 2026-07-29 | 9,540.00 | 9,700.00 | 9,000.00 | 9,080.00 | 9,080.00 | 38,221 |
| 2026-07-28 | 9,960.00 | 10,000.00 | 9,400.00 | 9,560.00 | 9,560.00 | 61,549 |
| 2026-07-27 | 10,290.00 | 10,450.00 | 10,100.00 | 10,100.00 | 10,100.00 | 34,687 |
| 2026-07-24 | 10,700.00 | 11,070.00 | 10,310.00 | 10,340.00 | 10,340.00 | 43,287 |
| 2026-07-23 | 10,260.00 | 10,670.00 | 10,260.00 | 10,670.00 | 10,670.00 | 44,696 |
| 2026-07-22 | 10,370.00 | 10,570.00 | 10,190.00 | 10,260.00 | 10,260.00 | 51,126 |
| 2026-07-21 | 10,410.00 | 10,830.00 | 10,210.00 | 10,370.00 | 10,370.00 | 39,814 |
Page 1 of 21 · 1,223 trading daysOlder →
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.