CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 293.00 | 293.00 | 285.00 | 286.00 | 14,300.00 | 38,112 |
| 2023-03-21 | 289.00 | 296.00 | 288.00 | 288.00 | 14,400.00 | 41,404 |
| 2023-03-20 | 299.00 | 303.00 | 292.00 | 292.00 | 14,600.00 | 54,584 |
| 2023-03-17 | 307.00 | 313.00 | 298.00 | 299.00 | 14,950.00 | 86,225 |
| 2023-03-16 | 306.00 | 333.00 | 300.00 | 307.00 | 15,350.00 | 164,812 |
| 2023-03-15 | 279.00 | 313.00 | 279.00 | 306.00 | 15,300.00 | 263,590 |
| 2023-03-14 | 282.00 | 290.00 | 273.00 | 274.00 | 13,700.00 | 71,195 |
| 2023-03-13 | 295.00 | 296.00 | 280.00 | 287.00 | 14,350.00 | 125,773 |
| 2023-03-10 | 312.00 | 322.00 | 298.00 | 298.00 | 14,900.00 | 108,005 |
| 2023-03-09 | 295.00 | 351.00 | 290.00 | 312.00 | 15,600.00 | 555,246 |
| 2023-03-08 | 299.00 | 300.00 | 288.00 | 295.00 | 14,750.00 | 102,708 |
| 2023-03-07 | 305.00 | 315.00 | 300.00 | 301.00 | 15,050.00 | 109,476 |
| 2023-03-06 | 317.00 | 321.00 | 305.00 | 311.00 | 15,550.00 | 95,060 |
| 2023-03-03 | 326.00 | 327.00 | 315.00 | 317.00 | 15,850.00 | 66,596 |
| 2023-03-02 | 345.00 | 346.00 | 320.00 | 320.00 | 16,000.00 | 177,670 |
| 2023-02-28 | 358.00 | 359.00 | 342.00 | 344.00 | 17,200.00 | 123,215 |
| 2023-02-27 | 373.00 | 373.00 | 352.00 | 357.00 | 17,850.00 | 90,913 |
| 2023-02-24 | 376.00 | 379.00 | 361.00 | 366.00 | 18,300.00 | 87,417 |
| 2023-02-23 | 381.00 | 390.00 | 371.00 | 379.00 | 18,950.00 | 150,971 |
| 2023-02-22 | 362.00 | 399.00 | 359.00 | 380.00 | 19,000.00 | 498,567 |
| 2023-02-21 | 369.00 | 378.00 | 360.00 | 368.00 | 18,400.00 | 46,814 |
| 2023-02-20 | 370.00 | 393.00 | 369.00 | 371.00 | 18,550.00 | 109,119 |
| 2023-02-17 | 353.00 | 378.00 | 346.00 | 369.00 | 18,450.00 | 139,227 |
| 2023-02-16 | 349.00 | 356.00 | 346.00 | 353.00 | 17,650.00 | 49,301 |
| 2023-02-15 | 356.00 | 356.00 | 343.00 | 349.00 | 17,450.00 | 64,423 |
| 2023-02-14 | 358.00 | 361.00 | 353.00 | 356.00 | 17,800.00 | 34,343 |
| 2023-02-13 | 362.00 | 366.00 | 354.00 | 357.00 | 17,850.00 | 47,719 |
| 2023-02-10 | 365.00 | 375.00 | 356.00 | 362.00 | 18,100.00 | 65,072 |
| 2023-02-09 | 376.00 | 377.00 | 363.00 | 365.00 | 18,250.00 | 68,210 |
| 2023-02-08 | 382.00 | 387.00 | 374.00 | 374.00 | 18,700.00 | 86,654 |
| 2023-02-07 | 378.00 | 386.00 | 374.00 | 382.00 | 19,100.00 | 89,981 |
| 2023-02-06 | 363.00 | 388.00 | 361.00 | 375.00 | 18,750.00 | 268,363 |
| 2023-02-03 | 365.00 | 369.00 | 359.00 | 363.00 | 18,150.00 | 43,899 |
| 2023-02-02 | 354.00 | 364.00 | 351.00 | 364.00 | 18,200.00 | 59,765 |
| 2023-02-01 | 354.00 | 366.00 | 350.00 | 353.00 | 17,650.00 | 80,146 |
| 2023-01-31 | 354.00 | 361.00 | 349.00 | 353.00 | 17,650.00 | 71,344 |
| 2023-01-30 | 364.00 | 367.00 | 352.00 | 356.00 | 17,800.00 | 76,343 |
| 2023-01-27 | 366.00 | 370.00 | 363.00 | 365.00 | 18,250.00 | 44,280 |
| 2023-01-26 | 365.00 | 371.00 | 361.00 | 364.00 | 18,200.00 | 71,116 |
| 2023-01-25 | 376.00 | 379.00 | 362.00 | 365.00 | 18,250.00 | 124,074 |
| 2023-01-20 | 373.00 | 390.00 | 371.00 | 378.00 | 18,900.00 | 98,428 |
| 2023-01-19 | 381.00 | 383.00 | 373.00 | 373.00 | 18,650.00 | 80,085 |
| 2023-01-18 | 395.00 | 396.00 | 370.00 | 384.00 | 19,200.00 | 193,404 |
| 2023-01-17 | 400.00 | 402.00 | 395.00 | 396.00 | 19,800.00 | 78,635 |
| 2023-01-16 | 403.00 | 406.00 | 398.00 | 400.00 | 20,000.00 | 101,624 |
| 2023-01-13 | 397.00 | 420.00 | 395.00 | 403.00 | 20,150.00 | 291,693 |
| 2023-01-12 | 401.00 | 411.00 | 395.00 | 399.00 | 19,950.00 | 192,629 |
| 2023-01-11 | 385.00 | 441.00 | 385.00 | 405.00 | 20,250.00 | 731,476 |
| 2023-01-10 | 403.00 | 403.00 | 387.00 | 389.00 | 19,450.00 | 112,573 |
| 2023-01-09 | 395.00 | 402.00 | 389.00 | 398.00 | 19,900.00 | 132,648 |
| 2023-01-06 | 386.00 | 397.00 | 376.00 | 389.00 | 19,450.00 | 178,656 |
| 2023-01-05 | 409.00 | 412.00 | 392.00 | 392.00 | 19,600.00 | 159,525 |
| 2023-01-04 | 415.00 | 428.00 | 404.00 | 408.00 | 20,400.00 | 245,264 |
| 2023-01-03 | 431.00 | 436.00 | 401.00 | 409.00 | 20,450.00 | 222,662 |
| 2023-01-02 | 422.00 | 445.00 | 414.00 | 426.00 | 21,300.00 | 384,078 |
| 2022-12-29 | 432.00 | 480.00 | 408.00 | 408.00 | 20,400.00 | 1,523,073 |
| 2022-12-28 | 422.00 | 432.00 | 391.00 | 400.00 | 20,000.00 | 387,616 |
| 2022-12-27 | 438.00 | 447.00 | 426.00 | 443.00 | 22,150.00 | 199,921 |
| 2022-12-26 | 437.00 | 444.00 | 426.00 | 430.00 | 21,500.00 | 161,249 |
| 2022-12-23 | 428.00 | 460.00 | 422.00 | 426.00 | 21,300.00 | 488,318 |
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.