CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 1,851.00 | 1,884.00 | 1,815.00 | 1,832.00 | 9,160.00 | 33,692 |
| 2023-07-19 | 1,926.00 | 1,939.00 | 1,810.00 | 1,851.00 | 9,255.00 | 74,587 |
| 2023-07-18 | 1,947.00 | 2,035.00 | 1,909.00 | 1,926.00 | 9,630.00 | 95,105 |
| 2023-07-17 | 2,335.00 | 2,340.00 | 1,886.00 | 1,918.00 | 9,590.00 | 280,192 |
| 2023-07-14 | 2,315.00 | 2,370.00 | 2,300.00 | 2,330.00 | 11,650.00 | 30,562 |
| 2023-07-13 | 2,375.00 | 2,415.00 | 2,300.00 | 2,350.00 | 11,750.00 | 25,060 |
| 2023-07-12 | 2,445.00 | 2,455.00 | 2,375.00 | 2,375.00 | 11,875.00 | 28,428 |
| 2023-07-11 | 2,385.00 | 2,465.00 | 2,380.00 | 2,420.00 | 12,100.00 | 22,973 |
| 2023-07-10 | 2,510.00 | 2,560.00 | 2,410.00 | 2,415.00 | 12,075.00 | 31,489 |
| 2023-07-07 | 2,515.00 | 2,580.00 | 2,435.00 | 2,510.00 | 12,550.00 | 59,632 |
| 2023-07-06 | 2,425.00 | 2,640.00 | 2,385.00 | 2,510.00 | 12,550.00 | 98,098 |
| 2023-07-05 | 2,370.00 | 2,490.00 | 2,365.00 | 2,445.00 | 12,225.00 | 49,150 |
| 2023-07-04 | 2,430.00 | 2,435.00 | 2,300.00 | 2,370.00 | 11,850.00 | 51,310 |
| 2023-07-03 | 2,280.00 | 2,775.00 | 2,250.00 | 2,430.00 | 12,150.00 | 190,187 |
| 2023-06-30 | 2,280.00 | 2,315.00 | 2,200.00 | 2,260.00 | 11,300.00 | 29,556 |
| 2023-06-29 | 2,265.00 | 2,310.00 | 2,245.00 | 2,280.00 | 11,400.00 | 30,708 |
| 2023-06-28 | 2,360.00 | 2,365.00 | 2,240.00 | 2,265.00 | 11,325.00 | 44,227 |
| 2023-06-27 | 2,455.00 | 2,495.00 | 2,330.00 | 2,355.00 | 11,775.00 | 35,317 |
| 2023-06-26 | 2,350.00 | 2,625.00 | 2,320.00 | 2,455.00 | 12,275.00 | 135,905 |
| 2023-06-23 | 2,405.00 | 2,435.00 | 2,280.00 | 2,350.00 | 11,750.00 | 74,429 |
| 2023-06-22 | 2,550.00 | 2,590.00 | 2,395.00 | 2,405.00 | 12,025.00 | 98,299 |
| 2023-06-21 | 2,700.00 | 2,725.00 | 2,580.00 | 2,585.00 | 12,925.00 | 84,038 |
| 2023-06-20 | 2,780.00 | 2,870.00 | 2,635.00 | 2,735.00 | 13,675.00 | 195,207 |
| 2023-06-19 | 3,065.00 | 3,250.00 | 2,775.00 | 2,780.00 | 13,900.00 | 716,098 |
| 2023-06-16 | 3,000.00 | 3,065.00 | 2,800.00 | 3,065.00 | 15,325.00 | 1,182,734 |
| 2023-05-12 | 219.00 | 249.00 | 208.00 | 236.00 | 11,800.00 | 521,830 |
| 2023-05-11 | 252.00 | 254.00 | 217.00 | 220.00 | 11,000.00 | 305,511 |
| 2023-05-10 | 283.00 | 309.00 | 241.00 | 252.00 | 12,600.00 | 572,926 |
| 2023-05-09 | 266.00 | 284.00 | 257.00 | 281.00 | 14,050.00 | 93,733 |
| 2023-05-08 | 268.00 | 275.00 | 263.00 | 264.00 | 13,200.00 | 50,494 |
| 2023-05-04 | 281.00 | 286.00 | 272.00 | 272.00 | 13,600.00 | 67,701 |
| 2023-05-03 | 288.00 | 293.00 | 280.00 | 280.00 | 14,000.00 | 49,560 |
| 2023-05-02 | 263.00 | 295.00 | 263.00 | 288.00 | 14,400.00 | 124,342 |
| 2023-04-28 | 265.00 | 269.00 | 259.00 | 265.00 | 13,250.00 | 71,844 |
| 2023-04-27 | 260.00 | 265.00 | 257.00 | 262.00 | 13,100.00 | 56,311 |
| 2023-04-26 | 267.00 | 274.00 | 262.00 | 264.00 | 13,200.00 | 65,914 |
| 2023-04-25 | 271.00 | 276.00 | 265.00 | 267.00 | 13,350.00 | 48,980 |
| 2023-04-24 | 278.00 | 279.00 | 269.00 | 272.00 | 13,600.00 | 68,956 |
| 2023-04-21 | 287.00 | 287.00 | 274.00 | 280.00 | 14,000.00 | 68,965 |
| 2023-04-20 | 299.00 | 300.00 | 286.00 | 286.00 | 14,300.00 | 90,568 |
| 2023-04-19 | 300.00 | 306.00 | 295.00 | 299.00 | 14,950.00 | 89,792 |
| 2023-04-18 | 296.00 | 319.00 | 294.00 | 300.00 | 15,000.00 | 148,360 |
| 2023-04-17 | 304.00 | 304.00 | 293.00 | 296.00 | 14,800.00 | 60,566 |
| 2023-04-14 | 308.00 | 309.00 | 299.00 | 305.00 | 15,250.00 | 95,096 |
| 2023-04-13 | 308.00 | 316.00 | 299.00 | 309.00 | 15,450.00 | 112,641 |
| 2023-04-12 | 295.00 | 317.00 | 294.00 | 307.00 | 15,350.00 | 178,906 |
| 2023-04-11 | 291.00 | 303.00 | 286.00 | 295.00 | 14,750.00 | 125,768 |
| 2023-04-10 | 295.00 | 305.00 | 288.00 | 296.00 | 14,800.00 | 160,412 |
| 2023-04-07 | 303.00 | 312.00 | 292.00 | 296.00 | 14,800.00 | 167,390 |
| 2023-04-06 | 341.00 | 355.00 | 307.00 | 310.00 | 15,500.00 | 430,366 |
| 2023-04-05 | 283.00 | 338.00 | 279.00 | 331.00 | 16,550.00 | 1,049,107 |
| 2023-04-04 | 267.00 | 282.00 | 265.00 | 282.00 | 14,100.00 | 77,027 |
| 2023-04-03 | 275.00 | 276.00 | 265.00 | 270.00 | 13,500.00 | 69,471 |
| 2023-03-31 | 275.00 | 282.00 | 272.00 | 274.00 | 13,700.00 | 57,961 |
| 2023-03-30 | 277.00 | 281.00 | 269.00 | 273.00 | 13,650.00 | 82,410 |
| 2023-03-29 | 275.00 | 276.00 | 271.00 | 274.00 | 13,700.00 | 32,128 |
| 2023-03-28 | 273.00 | 282.00 | 270.00 | 276.00 | 13,800.00 | 54,546 |
| 2023-03-27 | 286.00 | 287.00 | 266.00 | 270.00 | 13,500.00 | 103,605 |
| 2023-03-24 | 284.00 | 292.00 | 283.00 | 288.00 | 14,400.00 | 50,790 |
| 2023-03-23 | 288.00 | 288.00 | 277.00 | 285.00 | 14,250.00 | 44,818 |
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.