CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 290.00 | 300.00 | 277.00 | 286.00 | 14,300.00 | 87,148 |
| 2022-09-26 | 311.00 | 313.00 | 285.00 | 290.00 | 14,500.00 | 87,715 |
| 2022-09-23 | 313.00 | 321.00 | 306.00 | 318.00 | 15,900.00 | 61,161 |
| 2022-09-22 | 313.00 | 328.00 | 306.00 | 316.00 | 15,800.00 | 77,918 |
| 2022-09-21 | 325.00 | 330.00 | 313.00 | 318.00 | 15,900.00 | 69,478 |
| 2022-09-20 | 332.00 | 342.00 | 327.00 | 327.00 | 16,350.00 | 74,012 |
| 2022-09-19 | 350.00 | 356.00 | 329.00 | 332.00 | 16,600.00 | 79,651 |
| 2022-09-16 | 376.00 | 379.00 | 348.00 | 348.00 | 17,400.00 | 116,499 |
| 2022-09-15 | 392.00 | 396.00 | 371.00 | 372.00 | 18,600.00 | 188,171 |
| 2022-09-14 | 349.00 | 443.00 | 340.00 | 392.00 | 19,600.00 | 893,880 |
| 2022-09-13 | 356.00 | 369.00 | 353.00 | 359.00 | 17,950.00 | 66,876 |
| 2022-09-08 | 375.00 | 385.00 | 350.00 | 351.00 | 17,550.00 | 86,495 |
| 2022-09-07 | 396.00 | 396.00 | 360.00 | 371.00 | 18,550.00 | 126,530 |
| 2022-09-06 | 399.00 | 412.00 | 371.00 | 400.00 | 20,000.00 | 192,289 |
| 2022-09-05 | 452.00 | 452.00 | 407.00 | 424.00 | 21,200.00 | 76,786 |
| 2022-09-02 | 435.00 | 496.00 | 435.00 | 455.00 | 22,750.00 | 201,517 |
| 2022-09-01 | 568.00 | 568.00 | 512.00 | 519.00 | 25,950.00 | 90,575 |
| 2022-08-31 | 581.00 | 628.00 | 550.00 | 568.00 | 28,400.00 | 259,124 |
| 2022-08-30 | 482.00 | 629.00 | 482.00 | 591.00 | 29,550.00 | 699,289 |
| 2022-08-29 | 500.00 | 500.00 | 480.00 | 487.00 | 24,350.00 | 19,700 |
| 2022-08-26 | 519.00 | 524.00 | 505.00 | 505.00 | 25,250.00 | 18,156 |
| 2022-08-25 | 511.00 | 538.00 | 502.00 | 518.00 | 25,900.00 | 33,809 |
| 2022-08-24 | 517.00 | 522.00 | 497.00 | 505.00 | 25,250.00 | 26,573 |
| 2022-08-23 | 523.00 | 542.00 | 515.00 | 517.00 | 25,850.00 | 29,833 |
| 2022-08-22 | 559.00 | 575.00 | 526.00 | 530.00 | 26,500.00 | 45,403 |
| 2022-08-19 | 566.00 | 577.00 | 550.00 | 560.00 | 28,000.00 | 37,556 |
| 2022-08-18 | 580.00 | 627.00 | 552.00 | 569.00 | 28,450.00 | 135,090 |
| 2022-08-17 | 690.00 | 690.00 | 585.00 | 585.00 | 29,250.00 | 180,269 |
| 2022-08-16 | 763.00 | 820.00 | 673.00 | 674.00 | 33,700.00 | 934,079 |
| 2022-08-12 | 656.00 | 656.00 | 656.00 | 656.00 | 32,800.00 | 23,593 |
| 2022-08-11 | 1,990.00 | 2,070.00 | 1,940.00 | 2,010.00 | 25,125.00 | 205,616 |
| 2022-08-10 | 2,040.00 | 2,060.00 | 1,910.00 | 1,995.00 | 24,937.50 | 159,252 |
| 2022-08-09 | 2,105.00 | 2,150.00 | 2,025.00 | 2,045.00 | 25,562.50 | 79,755 |
| 2022-08-08 | 2,215.00 | 2,250.00 | 2,045.00 | 2,095.00 | 26,187.50 | 132,103 |
| 2022-08-05 | 2,170.00 | 2,290.00 | 2,155.00 | 2,195.00 | 27,437.50 | 103,628 |
| 2022-08-04 | 2,225.00 | 2,240.00 | 2,140.00 | 2,180.00 | 27,250.00 | 99,086 |
| 2022-08-03 | 2,205.00 | 2,285.00 | 2,125.00 | 2,260.00 | 28,250.00 | 137,545 |
| 2022-08-02 | 2,110.00 | 2,270.00 | 2,095.00 | 2,190.00 | 27,375.00 | 313,702 |
| 2022-08-01 | 2,495.00 | 2,495.00 | 1,955.00 | 2,075.00 | 25,937.50 | 658,781 |
| 2022-07-29 | 2,275.00 | 2,495.00 | 2,240.00 | 2,485.00 | 31,062.50 | 436,739 |
| 2022-07-28 | 2,050.00 | 2,290.00 | 1,975.00 | 2,250.00 | 28,125.00 | 368,669 |
| 2022-07-27 | 2,005.00 | 2,070.00 | 1,930.00 | 2,050.00 | 25,625.00 | 82,047 |
| 2022-07-26 | 1,900.00 | 2,025.00 | 1,840.00 | 2,005.00 | 25,062.50 | 148,608 |
| 2022-07-25 | 1,835.00 | 2,100.00 | 1,820.00 | 1,920.00 | 24,000.00 | 522,751 |
| 2022-07-22 | 1,815.00 | 1,815.00 | 1,695.00 | 1,775.00 | 22,187.50 | 140,771 |
| 2022-07-21 | 1,415.00 | 1,740.00 | 1,415.00 | 1,705.00 | 21,312.50 | 389,292 |
| 2022-07-20 | 1,410.00 | 1,435.00 | 1,390.00 | 1,415.00 | 17,687.50 | 30,486 |
| 2022-07-19 | 1,380.00 | 1,430.00 | 1,335.00 | 1,405.00 | 17,562.50 | 26,179 |
| 2022-07-18 | 1,345.00 | 1,390.00 | 1,320.00 | 1,390.00 | 17,375.00 | 27,073 |
| 2022-07-15 | 1,300.00 | 1,350.00 | 1,265.00 | 1,320.00 | 16,500.00 | 32,483 |
| 2022-07-14 | 1,260.00 | 1,305.00 | 1,240.00 | 1,275.00 | 15,937.50 | 29,889 |
| 2022-07-13 | 1,275.00 | 1,295.00 | 1,255.00 | 1,270.00 | 15,875.00 | 17,924 |
| 2022-07-12 | 1,335.00 | 1,340.00 | 1,260.00 | 1,295.00 | 16,187.50 | 29,687 |
| 2022-07-11 | 1,355.00 | 1,385.00 | 1,315.00 | 1,350.00 | 16,875.00 | 18,555 |
| 2022-07-08 | 1,320.00 | 1,450.00 | 1,320.00 | 1,365.00 | 17,062.50 | 49,944 |
| 2022-07-07 | 1,280.00 | 1,310.00 | 1,260.00 | 1,295.00 | 16,187.50 | 16,524 |
| 2022-07-06 | 1,280.00 | 1,310.00 | 1,250.00 | 1,275.00 | 15,937.50 | 11,127 |
| 2022-07-05 | 1,260.00 | 1,320.00 | 1,250.00 | 1,280.00 | 16,000.00 | 30,022 |
| 2022-07-04 | 1,290.00 | 1,335.00 | 1,235.00 | 1,255.00 | 15,687.50 | 22,376 |
| 2022-07-01 | 1,305.00 | 1,330.00 | 1,265.00 | 1,285.00 | 16,062.50 | 25,490 |
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.