CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-12 | 1,242.00 | 1,312.00 | 1,240.00 | 1,281.00 | 6,405.00 | 74,789 |
| 2024-07-11 | 1,260.00 | 1,274.00 | 1,241.00 | 1,255.00 | 6,275.00 | 66,747 |
| 2024-07-10 | 1,231.00 | 1,298.00 | 1,218.00 | 1,260.00 | 6,300.00 | 76,095 |
| 2024-07-09 | 1,283.00 | 1,283.00 | 1,221.00 | 1,231.00 | 6,155.00 | 53,053 |
| 2024-07-08 | 1,220.00 | 1,268.00 | 1,201.00 | 1,250.00 | 6,250.00 | 96,111 |
| 2024-07-05 | 1,298.00 | 1,298.00 | 1,205.00 | 1,205.00 | 6,025.00 | 168,587 |
| 2024-07-04 | 1,270.00 | 1,495.00 | 1,253.00 | 1,297.00 | 6,485.00 | 1,293,275 |
| 2024-07-03 | 1,180.00 | 1,236.00 | 1,179.00 | 1,190.00 | 5,950.00 | 16,121 |
| 2024-07-02 | 1,219.00 | 1,219.00 | 1,158.00 | 1,200.00 | 6,000.00 | 66,029 |
| 2024-07-01 | 1,218.00 | 1,239.00 | 1,213.00 | 1,217.00 | 6,085.00 | 30,269 |
| 2024-06-28 | 1,220.00 | 1,229.00 | 1,215.00 | 1,217.00 | 6,085.00 | 32,903 |
| 2024-06-27 | 1,246.00 | 1,246.00 | 1,210.00 | 1,220.00 | 6,100.00 | 36,354 |
| 2024-06-26 | 1,280.00 | 1,285.00 | 1,212.00 | 1,247.00 | 6,235.00 | 73,288 |
| 2024-06-25 | 1,281.00 | 1,297.00 | 1,265.00 | 1,265.00 | 6,325.00 | 18,217 |
| 2024-06-24 | 1,303.00 | 1,325.00 | 1,250.00 | 1,281.00 | 6,405.00 | 36,518 |
| 2024-06-21 | 1,303.00 | 1,350.00 | 1,301.00 | 1,303.00 | 6,515.00 | 26,252 |
| 2024-06-20 | 1,332.00 | 1,342.00 | 1,301.00 | 1,301.00 | 6,505.00 | 37,135 |
| 2024-06-19 | 1,316.00 | 1,331.00 | 1,290.00 | 1,291.00 | 6,455.00 | 49,350 |
| 2024-06-18 | 1,389.00 | 1,389.00 | 1,315.00 | 1,317.00 | 6,585.00 | 57,348 |
| 2024-06-17 | 1,322.00 | 1,375.00 | 1,312.00 | 1,358.00 | 6,790.00 | 57,937 |
| 2024-06-14 | 1,350.00 | 1,350.00 | 1,315.00 | 1,320.00 | 6,600.00 | 62,800 |
| 2024-06-13 | 1,341.00 | 1,380.00 | 1,338.00 | 1,350.00 | 6,750.00 | 42,666 |
| 2024-06-12 | 1,362.00 | 1,370.00 | 1,348.00 | 1,352.00 | 6,760.00 | 38,687 |
| 2024-06-11 | 1,383.00 | 1,415.00 | 1,358.00 | 1,362.00 | 6,810.00 | 33,655 |
| 2024-06-10 | 1,350.00 | 1,410.00 | 1,350.00 | 1,383.00 | 6,915.00 | 61,697 |
| 2024-06-07 | 1,347.00 | 1,378.00 | 1,347.00 | 1,362.00 | 6,810.00 | 45,349 |
| 2024-06-05 | 1,390.00 | 1,405.00 | 1,347.00 | 1,355.00 | 6,775.00 | 63,880 |
| 2024-06-04 | 1,420.00 | 1,420.00 | 1,378.00 | 1,390.00 | 6,950.00 | 78,797 |
| 2024-06-03 | 1,432.00 | 1,432.00 | 1,400.00 | 1,405.00 | 7,025.00 | 66,913 |
| 2024-05-31 | 1,485.00 | 1,485.00 | 1,407.00 | 1,432.00 | 7,160.00 | 106,068 |
| 2024-05-30 | 1,445.00 | 1,514.00 | 1,445.00 | 1,484.00 | 7,420.00 | 147,597 |
| 2024-05-29 | 1,438.00 | 1,510.00 | 1,431.00 | 1,442.00 | 7,210.00 | 250,421 |
| 2024-05-28 | 1,404.00 | 1,482.00 | 1,396.00 | 1,402.00 | 7,010.00 | 68,913 |
| 2024-05-27 | 1,413.00 | 1,465.00 | 1,401.00 | 1,408.00 | 7,040.00 | 43,590 |
| 2024-05-24 | 1,402.00 | 1,435.00 | 1,390.00 | 1,410.00 | 7,050.00 | 67,440 |
| 2024-05-23 | 1,440.00 | 1,470.00 | 1,390.00 | 1,401.00 | 7,005.00 | 75,146 |
| 2024-05-22 | 1,465.00 | 1,535.00 | 1,420.00 | 1,440.00 | 7,200.00 | 85,425 |
| 2024-05-21 | 1,541.00 | 1,590.00 | 1,401.00 | 1,464.00 | 7,320.00 | 243,540 |
| 2024-05-20 | 1,579.00 | 1,632.00 | 1,530.00 | 1,540.00 | 7,700.00 | 50,548 |
| 2024-05-17 | 1,558.00 | 1,586.00 | 1,540.00 | 1,578.00 | 7,890.00 | 26,359 |
| 2024-05-16 | 1,595.00 | 1,614.00 | 1,501.00 | 1,564.00 | 7,820.00 | 34,413 |
| 2024-05-14 | 1,590.00 | 1,614.00 | 1,567.00 | 1,588.00 | 7,940.00 | 24,948 |
| 2024-05-13 | 1,605.00 | 1,634.00 | 1,560.00 | 1,590.00 | 7,950.00 | 56,872 |
| 2024-05-10 | 1,509.00 | 1,740.00 | 1,508.00 | 1,635.00 | 8,175.00 | 219,231 |
| 2024-05-09 | 1,543.00 | 1,543.00 | 1,470.00 | 1,519.00 | 7,595.00 | 33,859 |
| 2024-05-08 | 1,575.00 | 1,590.00 | 1,519.00 | 1,525.00 | 7,625.00 | 66,963 |
| 2024-05-07 | 1,680.00 | 1,680.00 | 1,513.00 | 1,575.00 | 7,875.00 | 144,541 |
| 2024-05-03 | 1,828.00 | 1,828.00 | 1,681.00 | 1,704.00 | 8,520.00 | 215,439 |
| 2024-05-02 | 1,505.00 | 1,820.00 | 1,501.00 | 1,787.00 | 8,935.00 | 933,371 |
| 2024-04-30 | 1,360.00 | 1,610.00 | 1,343.00 | 1,474.00 | 7,370.00 | 258,938 |
| 2024-04-29 | 1,361.00 | 1,380.00 | 1,347.00 | 1,360.00 | 6,800.00 | 29,572 |
| 2024-04-26 | 1,347.00 | 1,380.00 | 1,331.00 | 1,361.00 | 6,805.00 | 31,246 |
| 2024-04-25 | 1,419.00 | 1,419.00 | 1,335.00 | 1,347.00 | 6,735.00 | 42,625 |
| 2024-04-24 | 1,378.00 | 1,450.00 | 1,360.00 | 1,380.00 | 6,900.00 | 24,234 |
| 2024-04-23 | 1,373.00 | 1,399.00 | 1,359.00 | 1,376.00 | 6,880.00 | 24,305 |
| 2024-04-22 | 1,382.00 | 1,410.00 | 1,345.00 | 1,381.00 | 6,905.00 | 24,559 |
| 2024-04-19 | 1,484.00 | 1,484.00 | 1,381.00 | 1,381.00 | 6,905.00 | 45,214 |
| 2024-04-18 | 1,422.00 | 1,504.00 | 1,422.00 | 1,445.00 | 7,225.00 | 38,739 |
| 2024-04-17 | 1,518.00 | 1,518.00 | 1,375.00 | 1,420.00 | 7,100.00 | 38,608 |
| 2024-04-16 | 1,408.00 | 1,498.00 | 1,396.00 | 1,465.00 | 7,325.00 | 55,872 |
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.