CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-17 | 1,790.00 | 1,849.00 | 1,740.00 | 1,754.00 | 8,770.00 | 61,781 |
| 2024-01-16 | 1,689.00 | 1,799.00 | 1,689.00 | 1,789.00 | 8,945.00 | 104,567 |
| 2024-01-15 | 1,711.00 | 1,747.00 | 1,645.00 | 1,689.00 | 8,445.00 | 154,447 |
| 2024-01-12 | 1,744.00 | 1,817.00 | 1,682.00 | 1,748.00 | 8,740.00 | 152,871 |
| 2024-01-11 | 1,766.00 | 1,800.00 | 1,650.00 | 1,747.00 | 8,735.00 | 181,606 |
| 2024-01-10 | 1,865.00 | 1,886.00 | 1,808.00 | 1,810.00 | 9,050.00 | 186,008 |
| 2024-01-09 | 1,873.00 | 1,929.00 | 1,814.00 | 1,919.00 | 9,595.00 | 227,084 |
| 2024-01-08 | 1,921.00 | 1,947.00 | 1,770.00 | 1,904.00 | 9,520.00 | 284,285 |
| 2024-01-05 | 2,210.00 | 2,320.00 | 1,900.00 | 1,900.00 | 9,500.00 | 1,373,739 |
| 2024-01-04 | 1,987.00 | 2,360.00 | 1,980.00 | 2,225.00 | 11,125.00 | 1,027,109 |
| 2024-01-03 | 2,015.00 | 2,015.00 | 1,947.00 | 1,987.00 | 9,935.00 | 137,497 |
| 2024-01-02 | 1,968.00 | 1,996.00 | 1,959.00 | 1,993.00 | 9,965.00 | 111,548 |
| 2023-12-28 | 2,035.00 | 2,040.00 | 1,970.00 | 2,005.00 | 10,025.00 | 97,186 |
| 2023-12-27 | 2,080.00 | 2,080.00 | 1,994.00 | 1,999.00 | 9,995.00 | 117,599 |
| 2023-12-26 | 2,115.00 | 2,140.00 | 2,025.00 | 2,060.00 | 10,300.00 | 84,038 |
| 2023-12-22 | 2,170.00 | 2,170.00 | 2,105.00 | 2,115.00 | 10,575.00 | 89,789 |
| 2023-12-21 | 2,125.00 | 2,235.00 | 2,100.00 | 2,170.00 | 10,850.00 | 152,649 |
| 2023-12-20 | 2,135.00 | 2,135.00 | 2,060.00 | 2,120.00 | 10,600.00 | 134,751 |
| 2023-12-19 | 2,100.00 | 2,160.00 | 2,060.00 | 2,110.00 | 10,550.00 | 121,184 |
| 2023-12-18 | 2,230.00 | 2,280.00 | 2,060.00 | 2,100.00 | 10,500.00 | 336,242 |
| 2023-12-15 | 2,205.00 | 2,275.00 | 2,010.00 | 2,150.00 | 10,750.00 | 385,524 |
| 2023-12-14 | 2,090.00 | 2,210.00 | 2,050.00 | 2,200.00 | 11,000.00 | 219,199 |
| 2023-12-13 | 2,005.00 | 2,160.00 | 1,995.00 | 2,125.00 | 10,625.00 | 472,114 |
| 2023-12-12 | 1,994.00 | 2,005.00 | 1,961.00 | 1,989.00 | 9,945.00 | 132,330 |
| 2023-12-11 | 1,997.00 | 2,030.00 | 1,964.00 | 1,996.00 | 9,980.00 | 167,348 |
| 2023-12-08 | 2,000.00 | 2,010.00 | 1,951.00 | 1,997.00 | 9,985.00 | 79,906 |
| 2023-12-07 | 1,980.00 | 2,020.00 | 1,935.00 | 1,984.00 | 9,920.00 | 95,272 |
| 2023-12-06 | 1,975.00 | 2,080.00 | 1,925.00 | 1,984.00 | 9,920.00 | 240,896 |
| 2023-12-05 | 1,995.00 | 1,997.00 | 1,929.00 | 1,993.00 | 9,965.00 | 65,859 |
| 2023-12-04 | 1,959.00 | 2,015.00 | 1,850.00 | 1,995.00 | 9,975.00 | 108,713 |
| 2023-12-01 | 1,901.00 | 2,095.00 | 1,901.00 | 1,949.00 | 9,745.00 | 340,649 |
| 2023-11-30 | 1,971.00 | 1,980.00 | 1,870.00 | 1,900.00 | 9,500.00 | 80,150 |
| 2023-11-29 | 2,040.00 | 2,070.00 | 1,900.00 | 1,987.00 | 9,935.00 | 58,326 |
| 2023-11-28 | 1,993.00 | 2,100.00 | 1,973.00 | 2,025.00 | 10,125.00 | 96,459 |
| 2023-11-27 | 2,145.00 | 2,285.00 | 1,990.00 | 1,990.00 | 9,950.00 | 246,247 |
| 2023-11-24 | 1,862.00 | 2,100.00 | 1,862.00 | 2,080.00 | 10,400.00 | 287,368 |
| 2023-11-23 | 1,875.00 | 1,915.00 | 1,833.00 | 1,844.00 | 9,220.00 | 47,618 |
| 2023-11-22 | 1,897.00 | 1,916.00 | 1,810.00 | 1,899.00 | 9,495.00 | 79,990 |
| 2023-11-21 | 1,726.00 | 1,956.00 | 1,705.00 | 1,907.00 | 9,535.00 | 364,337 |
| 2023-11-20 | 1,735.00 | 1,754.00 | 1,715.00 | 1,726.00 | 8,630.00 | 41,040 |
| 2023-11-17 | 1,710.00 | 1,734.00 | 1,683.00 | 1,713.00 | 8,565.00 | 25,783 |
| 2023-11-16 | 1,748.00 | 1,864.00 | 1,701.00 | 1,706.00 | 8,530.00 | 156,923 |
| 2023-11-15 | 1,765.00 | 1,765.00 | 1,726.00 | 1,731.00 | 8,655.00 | 22,317 |
| 2023-11-14 | 1,760.00 | 1,784.00 | 1,719.00 | 1,725.00 | 8,625.00 | 52,120 |
| 2023-11-13 | 1,751.00 | 1,760.00 | 1,655.00 | 1,760.00 | 8,800.00 | 58,603 |
| 2023-11-10 | 1,737.00 | 1,760.00 | 1,660.00 | 1,751.00 | 8,755.00 | 58,679 |
| 2023-11-09 | 1,779.00 | 1,799.00 | 1,736.00 | 1,757.00 | 8,785.00 | 43,183 |
| 2023-11-08 | 1,800.00 | 1,930.00 | 1,768.00 | 1,779.00 | 8,895.00 | 122,815 |
| 2023-11-07 | 1,846.00 | 1,846.00 | 1,765.00 | 1,771.00 | 8,855.00 | 45,763 |
| 2023-11-06 | 1,890.00 | 1,930.00 | 1,835.00 | 1,847.00 | 9,235.00 | 68,348 |
| 2023-11-03 | 1,999.00 | 2,075.00 | 1,710.00 | 1,890.00 | 9,450.00 | 172,494 |
| 2023-11-02 | 1,800.00 | 1,950.00 | 1,685.00 | 1,890.00 | 9,450.00 | 266,576 |
| 2023-11-01 | 1,736.00 | 2,130.00 | 1,736.00 | 1,809.00 | 9,045.00 | 457,093 |
| 2023-10-31 | 1,698.00 | 1,749.00 | 1,612.00 | 1,736.00 | 8,680.00 | 56,878 |
| 2023-10-30 | 1,822.00 | 1,840.00 | 1,683.00 | 1,683.00 | 8,415.00 | 65,643 |
| 2023-10-27 | 1,750.00 | 1,895.00 | 1,650.00 | 1,850.00 | 9,250.00 | 44,504 |
| 2023-10-26 | 1,740.00 | 1,826.00 | 1,636.00 | 1,798.00 | 8,990.00 | 41,536 |
| 2023-10-25 | 1,820.00 | 1,834.00 | 1,710.00 | 1,780.00 | 8,900.00 | 48,825 |
| 2023-10-24 | 1,878.00 | 1,879.00 | 1,745.00 | 1,820.00 | 9,100.00 | 54,670 |
| 2023-10-23 | 2,035.00 | 2,050.00 | 1,840.00 | 1,879.00 | 9,395.00 | 92,095 |
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.