CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 441.00 | 442.00 | 425.00 | 426.00 | 21,300.00 | 241,089 |
| 2022-12-21 | 450.00 | 454.00 | 418.00 | 431.00 | 21,550.00 | 550,534 |
| 2022-12-20 | 535.00 | 543.00 | 464.00 | 467.00 | 23,350.00 | 780,297 |
| 2022-12-19 | 496.00 | 523.00 | 468.00 | 468.00 | 23,400.00 | 453,726 |
| 2022-12-16 | 500.00 | 532.00 | 478.00 | 497.00 | 24,850.00 | 523,051 |
| 2022-12-15 | 549.00 | 570.00 | 510.00 | 513.00 | 25,650.00 | 525,593 |
| 2022-12-14 | 546.00 | 595.00 | 510.00 | 554.00 | 27,700.00 | 1,146,353 |
| 2022-12-13 | 515.00 | 625.00 | 459.00 | 559.00 | 27,950.00 | 2,848,430 |
| 2022-12-12 | 509.00 | 545.00 | 500.00 | 501.00 | 25,050.00 | 965,389 |
| 2022-12-09 | 479.00 | 539.00 | 432.00 | 501.00 | 25,050.00 | 3,737,018 |
| 2022-12-08 | 329.00 | 425.00 | 328.00 | 425.00 | 21,250.00 | 1,702,011 |
| 2022-12-07 | 328.00 | 333.00 | 320.00 | 327.00 | 16,350.00 | 35,898 |
| 2022-12-06 | 316.00 | 360.00 | 313.00 | 326.00 | 16,300.00 | 222,872 |
| 2022-12-05 | 314.00 | 335.00 | 312.00 | 319.00 | 15,950.00 | 58,692 |
| 2022-12-02 | 308.00 | 313.00 | 304.00 | 313.00 | 15,650.00 | 27,868 |
| 2022-12-01 | 306.00 | 312.00 | 305.00 | 308.00 | 15,400.00 | 25,761 |
| 2022-11-30 | 308.00 | 308.00 | 298.00 | 306.00 | 15,300.00 | 25,513 |
| 2022-11-29 | 303.00 | 307.00 | 299.00 | 304.00 | 15,200.00 | 26,397 |
| 2022-11-28 | 316.00 | 318.00 | 297.00 | 302.00 | 15,100.00 | 77,707 |
| 2022-11-25 | 332.00 | 333.00 | 311.00 | 316.00 | 15,800.00 | 65,114 |
| 2022-11-24 | 330.00 | 335.00 | 328.00 | 333.00 | 16,650.00 | 37,274 |
| 2022-11-23 | 340.00 | 347.00 | 323.00 | 330.00 | 16,500.00 | 50,927 |
| 2022-11-22 | 341.00 | 348.00 | 333.00 | 334.00 | 16,700.00 | 29,041 |
| 2022-11-21 | 347.00 | 357.00 | 339.00 | 340.00 | 17,000.00 | 29,884 |
| 2022-11-18 | 350.00 | 356.00 | 347.00 | 348.00 | 17,400.00 | 25,787 |
| 2022-11-17 | 360.00 | 360.00 | 349.00 | 353.00 | 17,650.00 | 37,613 |
| 2022-11-16 | 373.00 | 373.00 | 360.00 | 361.00 | 18,050.00 | 37,003 |
| 2022-11-15 | 368.00 | 372.00 | 360.00 | 370.00 | 18,500.00 | 54,115 |
| 2022-11-14 | 381.00 | 381.00 | 363.00 | 368.00 | 18,400.00 | 68,237 |
| 2022-11-11 | 398.00 | 414.00 | 373.00 | 379.00 | 18,950.00 | 269,715 |
| 2022-11-10 | 355.00 | 404.00 | 350.00 | 386.00 | 19,300.00 | 536,829 |
| 2022-11-09 | 344.00 | 375.00 | 343.00 | 354.00 | 17,700.00 | 134,242 |
| 2022-11-08 | 340.00 | 347.00 | 340.00 | 342.00 | 17,100.00 | 43,127 |
| 2022-11-07 | 349.00 | 353.00 | 340.00 | 343.00 | 17,150.00 | 38,657 |
| 2022-11-04 | 341.00 | 348.00 | 336.00 | 338.00 | 16,900.00 | 37,037 |
| 2022-11-03 | 340.00 | 350.00 | 334.00 | 345.00 | 17,250.00 | 40,353 |
| 2022-11-02 | 350.00 | 353.00 | 339.00 | 342.00 | 17,100.00 | 44,730 |
| 2022-11-01 | 357.00 | 361.00 | 351.00 | 353.00 | 17,650.00 | 44,015 |
| 2022-10-31 | 361.00 | 363.00 | 352.00 | 357.00 | 17,850.00 | 41,559 |
| 2022-10-28 | 363.00 | 391.00 | 355.00 | 356.00 | 17,800.00 | 164,778 |
| 2022-10-27 | 357.00 | 406.00 | 355.00 | 363.00 | 18,150.00 | 329,722 |
| 2022-10-26 | 378.00 | 378.00 | 353.00 | 365.00 | 18,250.00 | 84,987 |
| 2022-10-25 | 381.00 | 382.00 | 362.00 | 369.00 | 18,450.00 | 82,520 |
| 2022-10-24 | 380.00 | 395.00 | 364.00 | 384.00 | 19,200.00 | 194,531 |
| 2022-10-21 | 356.00 | 414.00 | 349.00 | 374.00 | 18,700.00 | 544,962 |
| 2022-10-20 | 340.00 | 369.00 | 332.00 | 353.00 | 17,650.00 | 154,867 |
| 2022-10-19 | 350.00 | 354.00 | 329.00 | 341.00 | 17,050.00 | 115,871 |
| 2022-10-18 | 348.00 | 365.00 | 340.00 | 347.00 | 17,350.00 | 171,614 |
| 2022-10-17 | 327.00 | 353.00 | 326.00 | 336.00 | 16,800.00 | 138,145 |
| 2022-10-14 | 358.00 | 393.00 | 352.00 | 354.00 | 17,700.00 | 172,689 |
| 2022-10-13 | 415.00 | 416.00 | 350.00 | 357.00 | 17,850.00 | 354,299 |
| 2022-10-12 | 394.00 | 489.00 | 379.00 | 416.00 | 20,800.00 | 2,360,806 |
| 2022-10-11 | 383.00 | 455.00 | 358.00 | 410.00 | 20,500.00 | 2,479,606 |
| 2022-10-07 | 283.00 | 367.00 | 280.00 | 367.00 | 18,350.00 | 1,056,536 |
| 2022-10-06 | 263.00 | 324.00 | 262.00 | 283.00 | 14,150.00 | 278,187 |
| 2022-10-05 | 280.00 | 283.00 | 260.00 | 263.00 | 13,150.00 | 63,460 |
| 2022-10-04 | 267.00 | 282.00 | 265.00 | 273.00 | 13,650.00 | 71,081 |
| 2022-09-30 | 260.00 | 272.00 | 255.00 | 259.00 | 12,950.00 | 61,738 |
| 2022-09-29 | 271.00 | 287.00 | 270.00 | 270.00 | 13,500.00 | 70,937 |
| 2022-09-28 | 287.00 | 293.00 | 268.00 | 271.00 | 13,550.00 | 75,662 |
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.