CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | 1,408.00 | 1,498.00 | 1,396.00 | 1,465.00 | 7,325.00 | 55,872 |
| 2024-04-15 | 1,448.00 | 1,467.00 | 1,390.00 | 1,408.00 | 7,040.00 | 76,469 |
| 2024-04-12 | 1,483.00 | 1,520.00 | 1,471.00 | 1,471.00 | 7,355.00 | 18,502 |
| 2024-04-11 | 1,480.00 | 1,525.00 | 1,450.00 | 1,490.00 | 7,450.00 | 24,046 |
| 2024-04-09 | 1,507.00 | 1,548.00 | 1,467.00 | 1,480.00 | 7,400.00 | 48,822 |
| 2024-04-08 | 1,510.00 | 1,572.00 | 1,480.00 | 1,520.00 | 7,600.00 | 32,512 |
| 2024-04-05 | 1,552.00 | 1,560.00 | 1,513.00 | 1,520.00 | 7,600.00 | 33,217 |
| 2024-04-04 | 1,571.00 | 1,600.00 | 1,540.00 | 1,552.00 | 7,760.00 | 38,941 |
| 2024-04-03 | 1,596.00 | 1,615.00 | 1,575.00 | 1,576.00 | 7,880.00 | 40,652 |
| 2024-04-02 | 1,671.00 | 1,671.00 | 1,591.00 | 1,596.00 | 7,980.00 | 35,132 |
| 2024-04-01 | 1,620.00 | 1,660.00 | 1,615.00 | 1,633.00 | 8,165.00 | 40,628 |
| 2024-03-29 | 1,651.00 | 1,666.00 | 1,584.00 | 1,607.00 | 8,035.00 | 67,801 |
| 2024-03-28 | 1,615.00 | 1,660.00 | 1,602.00 | 1,651.00 | 8,255.00 | 51,575 |
| 2024-03-27 | 1,599.00 | 1,650.00 | 1,574.00 | 1,615.00 | 8,075.00 | 57,783 |
| 2024-03-26 | 1,627.00 | 1,693.00 | 1,593.00 | 1,599.00 | 7,995.00 | 78,521 |
| 2024-03-25 | 1,727.00 | 1,750.00 | 1,600.00 | 1,644.00 | 8,220.00 | 77,304 |
| 2024-03-22 | 1,603.00 | 1,719.00 | 1,599.00 | 1,705.00 | 8,525.00 | 142,583 |
| 2024-03-21 | 1,642.00 | 1,642.00 | 1,560.00 | 1,608.00 | 8,040.00 | 143,977 |
| 2024-03-20 | 1,612.00 | 1,658.00 | 1,608.00 | 1,642.00 | 8,210.00 | 48,388 |
| 2024-03-19 | 1,626.00 | 1,687.00 | 1,610.00 | 1,650.00 | 8,250.00 | 118,813 |
| 2024-03-18 | 1,720.00 | 1,737.00 | 1,650.00 | 1,650.00 | 8,250.00 | 193,324 |
| 2024-03-15 | 1,832.00 | 1,840.00 | 1,680.00 | 1,738.00 | 8,690.00 | 275,419 |
| 2024-03-14 | 1,723.00 | 1,855.00 | 1,672.00 | 1,846.00 | 9,230.00 | 217,436 |
| 2024-03-13 | 1,641.00 | 1,743.00 | 1,640.00 | 1,724.00 | 8,620.00 | 185,750 |
| 2024-03-12 | 1,690.00 | 1,699.00 | 1,608.00 | 1,623.00 | 8,115.00 | 80,508 |
| 2024-03-11 | 1,700.00 | 1,748.00 | 1,654.00 | 1,690.00 | 8,450.00 | 150,311 |
| 2024-03-08 | 1,519.00 | 1,687.00 | 1,516.00 | 1,684.00 | 8,420.00 | 200,553 |
| 2024-03-07 | 1,427.00 | 1,620.00 | 1,397.00 | 1,520.00 | 7,600.00 | 340,741 |
| 2024-03-06 | 1,363.00 | 1,478.00 | 1,360.00 | 1,412.00 | 7,060.00 | 131,591 |
| 2024-03-05 | 1,349.00 | 1,364.00 | 1,304.00 | 1,363.00 | 6,815.00 | 47,510 |
| 2024-03-04 | 1,360.00 | 1,375.00 | 1,328.00 | 1,333.00 | 6,665.00 | 46,598 |
| 2024-02-29 | 1,366.00 | 1,384.00 | 1,330.00 | 1,365.00 | 6,825.00 | 83,210 |
| 2024-02-28 | 1,464.00 | 1,464.00 | 1,342.00 | 1,365.00 | 6,825.00 | 223,162 |
| 2024-02-27 | 1,472.00 | 1,508.00 | 1,328.00 | 1,466.00 | 7,330.00 | 370,876 |
| 2024-02-26 | 1,641.00 | 1,641.00 | 1,434.00 | 1,473.00 | 7,365.00 | 171,120 |
| 2024-02-23 | 1,700.00 | 1,735.00 | 1,613.00 | 1,641.00 | 8,205.00 | 91,492 |
| 2024-02-22 | 1,670.00 | 1,691.00 | 1,640.00 | 1,655.00 | 8,275.00 | 64,911 |
| 2024-02-21 | 1,629.00 | 1,709.00 | 1,514.00 | 1,671.00 | 8,355.00 | 136,127 |
| 2024-02-20 | 1,644.00 | 1,669.00 | 1,594.00 | 1,629.00 | 8,145.00 | 55,402 |
| 2024-02-19 | 1,650.00 | 1,691.00 | 1,610.00 | 1,630.00 | 8,150.00 | 74,873 |
| 2024-02-16 | 1,604.00 | 1,726.00 | 1,604.00 | 1,688.00 | 8,440.00 | 142,287 |
| 2024-02-15 | 1,605.00 | 1,639.00 | 1,550.00 | 1,624.00 | 8,120.00 | 50,723 |
| 2024-02-14 | 1,629.00 | 1,644.00 | 1,582.00 | 1,600.00 | 8,000.00 | 32,532 |
| 2024-02-13 | 1,582.00 | 1,647.00 | 1,582.00 | 1,638.00 | 8,190.00 | 41,024 |
| 2024-02-08 | 1,568.00 | 1,590.00 | 1,544.00 | 1,582.00 | 7,910.00 | 18,021 |
| 2024-02-07 | 1,535.00 | 1,587.00 | 1,523.00 | 1,568.00 | 7,840.00 | 41,054 |
| 2024-02-06 | 1,501.00 | 1,554.00 | 1,490.00 | 1,535.00 | 7,675.00 | 47,713 |
| 2024-02-05 | 1,543.00 | 1,596.00 | 1,476.00 | 1,501.00 | 7,505.00 | 49,596 |
| 2024-02-02 | 1,598.00 | 1,614.00 | 1,530.00 | 1,542.00 | 7,710.00 | 70,984 |
| 2024-02-01 | 1,609.00 | 1,650.00 | 1,400.00 | 1,616.00 | 8,080.00 | 190,025 |
| 2024-01-31 | 1,682.00 | 1,718.00 | 1,651.00 | 1,652.00 | 8,260.00 | 49,962 |
| 2024-01-30 | 1,697.00 | 1,731.00 | 1,670.00 | 1,686.00 | 8,430.00 | 25,416 |
| 2024-01-29 | 1,678.00 | 1,710.00 | 1,659.00 | 1,689.00 | 8,445.00 | 33,508 |
| 2024-01-26 | 1,680.00 | 1,749.00 | 1,670.00 | 1,678.00 | 8,390.00 | 33,886 |
| 2024-01-25 | 1,730.00 | 1,730.00 | 1,670.00 | 1,680.00 | 8,400.00 | 36,413 |
| 2024-01-24 | 1,780.00 | 1,799.00 | 1,740.00 | 1,740.00 | 8,700.00 | 30,036 |
| 2024-01-23 | 1,815.00 | 1,850.00 | 1,773.00 | 1,780.00 | 8,900.00 | 39,507 |
| 2024-01-22 | 1,790.00 | 1,850.00 | 1,770.00 | 1,815.00 | 9,075.00 | 52,571 |
| 2024-01-19 | 1,840.00 | 1,840.00 | 1,750.00 | 1,788.00 | 8,940.00 | 62,603 |
| 2024-01-18 | 1,750.00 | 1,823.00 | 1,735.00 | 1,795.00 | 8,975.00 | 54,112 |
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.