CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-20 | 2,090.00 | 2,225.00 | 1,921.00 | 1,979.00 | 9,895.00 | 119,934 |
| 2023-10-19 | 1,817.00 | 2,350.00 | 1,700.00 | 2,070.00 | 10,350.00 | 576,657 |
| 2023-10-18 | 2,115.00 | 2,115.00 | 1,900.00 | 1,900.00 | 9,500.00 | 110,240 |
| 2023-10-17 | 2,195.00 | 2,270.00 | 2,070.00 | 2,115.00 | 10,575.00 | 114,191 |
| 2023-10-16 | 2,415.00 | 2,510.00 | 2,140.00 | 2,195.00 | 10,975.00 | 196,668 |
| 2023-10-13 | 2,085.00 | 2,430.00 | 2,055.00 | 2,415.00 | 12,075.00 | 268,922 |
| 2023-10-12 | 2,200.00 | 2,260.00 | 2,065.00 | 2,090.00 | 10,450.00 | 80,091 |
| 2023-10-11 | 2,080.00 | 2,315.00 | 2,080.00 | 2,200.00 | 11,000.00 | 195,604 |
| 2023-10-10 | 1,916.00 | 2,250.00 | 1,916.00 | 2,105.00 | 10,525.00 | 265,673 |
| 2023-10-06 | 1,779.00 | 1,926.00 | 1,776.00 | 1,908.00 | 9,540.00 | 107,530 |
| 2023-10-05 | 1,750.00 | 1,810.00 | 1,721.00 | 1,778.00 | 8,890.00 | 41,286 |
| 2023-10-04 | 1,593.00 | 1,800.00 | 1,582.00 | 1,715.00 | 8,575.00 | 64,544 |
| 2023-09-27 | 1,589.00 | 1,672.00 | 1,589.00 | 1,610.00 | 8,050.00 | 69,160 |
| 2023-09-26 | 1,641.00 | 1,675.00 | 1,552.00 | 1,589.00 | 7,945.00 | 29,324 |
| 2023-09-25 | 1,735.00 | 1,800.00 | 1,665.00 | 1,665.00 | 8,325.00 | 26,717 |
| 2023-09-22 | 1,709.00 | 1,783.00 | 1,706.00 | 1,762.00 | 8,810.00 | 22,886 |
| 2023-09-21 | 1,771.00 | 1,780.00 | 1,715.00 | 1,731.00 | 8,655.00 | 28,819 |
| 2023-09-20 | 1,817.00 | 1,839.00 | 1,760.00 | 1,771.00 | 8,855.00 | 26,071 |
| 2023-09-19 | 1,756.00 | 1,880.00 | 1,756.00 | 1,816.00 | 9,080.00 | 57,943 |
| 2023-09-18 | 1,849.00 | 1,849.00 | 1,782.00 | 1,793.00 | 8,965.00 | 34,383 |
| 2023-09-15 | 1,754.00 | 1,838.00 | 1,714.00 | 1,796.00 | 8,980.00 | 41,187 |
| 2023-09-14 | 1,661.00 | 1,714.00 | 1,661.00 | 1,714.00 | 8,570.00 | 16,188 |
| 2023-09-13 | 1,683.00 | 1,702.00 | 1,662.00 | 1,672.00 | 8,360.00 | 19,360 |
| 2023-09-12 | 1,732.00 | 1,785.00 | 1,690.00 | 1,702.00 | 8,510.00 | 21,075 |
| 2023-09-11 | 1,710.00 | 1,789.00 | 1,670.00 | 1,723.00 | 8,615.00 | 37,004 |
| 2023-09-08 | 1,735.00 | 1,769.00 | 1,685.00 | 1,688.00 | 8,440.00 | 47,291 |
| 2023-09-07 | 1,766.00 | 1,819.00 | 1,734.00 | 1,755.00 | 8,775.00 | 27,510 |
| 2023-09-06 | 1,836.00 | 1,890.00 | 1,766.00 | 1,766.00 | 8,830.00 | 53,153 |
| 2023-09-05 | 1,807.00 | 1,890.00 | 1,768.00 | 1,855.00 | 9,275.00 | 66,296 |
| 2023-09-04 | 1,760.00 | 1,896.00 | 1,701.00 | 1,838.00 | 9,190.00 | 193,683 |
| 2023-09-01 | 1,496.00 | 1,896.00 | 1,481.00 | 1,805.00 | 9,025.00 | 950,501 |
| 2023-08-31 | 1,414.00 | 1,760.00 | 1,395.00 | 1,511.00 | 7,555.00 | 503,511 |
| 2023-08-30 | 1,441.00 | 1,442.00 | 1,392.00 | 1,414.00 | 7,070.00 | 11,354 |
| 2023-08-29 | 1,415.00 | 1,426.00 | 1,390.00 | 1,412.00 | 7,060.00 | 11,155 |
| 2023-08-28 | 1,466.00 | 1,466.00 | 1,363.00 | 1,404.00 | 7,020.00 | 16,975 |
| 2023-08-25 | 1,412.00 | 1,445.00 | 1,354.00 | 1,354.00 | 6,770.00 | 45,748 |
| 2023-08-24 | 1,302.00 | 1,399.00 | 1,302.00 | 1,361.00 | 6,805.00 | 25,277 |
| 2023-08-23 | 1,362.00 | 1,362.00 | 1,313.00 | 1,328.00 | 6,640.00 | 16,750 |
| 2023-08-22 | 1,378.00 | 1,387.00 | 1,250.00 | 1,321.00 | 6,605.00 | 46,280 |
| 2023-08-21 | 1,397.00 | 1,397.00 | 1,300.00 | 1,358.00 | 6,790.00 | 31,083 |
| 2023-08-18 | 1,409.00 | 1,417.00 | 1,351.00 | 1,390.00 | 6,950.00 | 14,600 |
| 2023-08-17 | 1,322.00 | 1,449.00 | 1,320.00 | 1,418.00 | 7,090.00 | 18,394 |
| 2023-08-16 | 1,465.00 | 1,465.00 | 1,405.00 | 1,421.00 | 7,105.00 | 21,824 |
| 2023-08-14 | 1,500.00 | 1,509.00 | 1,451.00 | 1,480.00 | 7,400.00 | 23,055 |
| 2023-08-11 | 1,454.00 | 1,504.00 | 1,451.00 | 1,495.00 | 7,475.00 | 23,557 |
| 2023-08-10 | 1,456.00 | 1,491.00 | 1,435.00 | 1,442.00 | 7,210.00 | 31,355 |
| 2023-08-09 | 1,461.00 | 1,498.00 | 1,410.00 | 1,444.00 | 7,220.00 | 50,504 |
| 2023-08-08 | 1,489.00 | 1,538.00 | 1,470.00 | 1,483.00 | 7,415.00 | 28,797 |
| 2023-08-07 | 1,530.00 | 1,600.00 | 1,486.00 | 1,505.00 | 7,525.00 | 26,320 |
| 2023-08-04 | 1,486.00 | 1,507.00 | 1,456.00 | 1,500.00 | 7,500.00 | 13,330 |
| 2023-08-03 | 1,515.00 | 1,526.00 | 1,451.00 | 1,486.00 | 7,430.00 | 22,050 |
| 2023-08-02 | 1,549.00 | 1,591.00 | 1,515.00 | 1,527.00 | 7,635.00 | 27,404 |
| 2023-08-01 | 1,500.00 | 1,598.00 | 1,497.00 | 1,549.00 | 7,745.00 | 23,712 |
| 2023-07-31 | 1,558.00 | 1,571.00 | 1,484.00 | 1,516.00 | 7,580.00 | 30,653 |
| 2023-07-28 | 1,501.00 | 1,590.00 | 1,500.00 | 1,526.00 | 7,630.00 | 22,608 |
| 2023-07-27 | 1,380.00 | 1,641.00 | 1,380.00 | 1,525.00 | 7,625.00 | 67,839 |
| 2023-07-26 | 1,627.00 | 1,627.00 | 1,350.00 | 1,439.00 | 7,195.00 | 154,853 |
| 2023-07-25 | 1,715.00 | 1,758.00 | 1,568.00 | 1,580.00 | 7,900.00 | 73,872 |
| 2023-07-24 | 1,777.00 | 1,779.00 | 1,669.00 | 1,715.00 | 8,575.00 | 52,716 |
| 2023-07-21 | 1,819.00 | 1,843.00 | 1,785.00 | 1,793.00 | 8,965.00 | 50,443 |
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.