CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 1,365.00 | 1,370.00 | 1,270.00 | 1,295.00 | 16,187.50 | 25,264 |
| 2022-06-29 | 1,300.00 | 1,360.00 | 1,285.00 | 1,350.00 | 16,875.00 | 20,148 |
| 2022-06-28 | 1,385.00 | 1,425.00 | 1,300.00 | 1,340.00 | 16,750.00 | 63,759 |
| 2022-06-27 | 1,350.00 | 1,420.00 | 1,350.00 | 1,400.00 | 17,500.00 | 24,766 |
| 2022-06-24 | 1,250.00 | 1,360.00 | 1,250.00 | 1,350.00 | 16,875.00 | 87,000 |
| 2022-06-23 | 1,375.00 | 1,385.00 | 1,260.00 | 1,260.00 | 15,750.00 | 54,286 |
| 2022-06-22 | 1,495.00 | 1,535.00 | 1,335.00 | 1,335.00 | 16,687.50 | 74,570 |
| 2022-06-21 | 1,455.00 | 1,555.00 | 1,455.00 | 1,515.00 | 18,937.50 | 31,719 |
| 2022-06-20 | 1,640.00 | 1,650.00 | 1,435.00 | 1,485.00 | 18,562.50 | 63,943 |
| 2022-06-17 | 1,705.00 | 1,705.00 | 1,590.00 | 1,640.00 | 20,500.00 | 37,414 |
| 2022-06-16 | 1,570.00 | 1,800.00 | 1,570.00 | 1,745.00 | 21,812.50 | 107,414 |
| 2022-06-15 | 1,710.00 | 1,730.00 | 1,540.00 | 1,550.00 | 19,375.00 | 70,904 |
| 2022-06-14 | 1,735.00 | 1,780.00 | 1,645.00 | 1,705.00 | 21,312.50 | 72,387 |
| 2022-06-13 | 1,830.00 | 1,850.00 | 1,705.00 | 1,750.00 | 21,875.00 | 42,706 |
| 2022-06-10 | 1,915.00 | 1,935.00 | 1,860.00 | 1,880.00 | 23,500.00 | 46,592 |
| 2022-06-09 | 2,000.00 | 2,000.00 | 1,900.00 | 1,900.00 | 23,750.00 | 50,470 |
| 2022-06-08 | 2,135.00 | 2,185.00 | 1,980.00 | 2,005.00 | 25,062.50 | 88,909 |
| 2022-06-07 | 2,100.00 | 2,290.00 | 2,060.00 | 2,155.00 | 26,937.50 | 160,260 |
| 2022-06-03 | 1,910.00 | 2,200.00 | 1,910.00 | 2,085.00 | 26,062.50 | 257,463 |
| 2022-06-02 | 1,955.00 | 1,960.00 | 1,900.00 | 1,910.00 | 23,875.00 | 18,474 |
| 2022-05-31 | 1,950.00 | 1,965.00 | 1,910.00 | 1,940.00 | 24,250.00 | 20,411 |
| 2022-05-30 | 1,940.00 | 1,950.00 | 1,910.00 | 1,950.00 | 24,375.00 | 18,861 |
| 2022-05-27 | 1,930.00 | 1,975.00 | 1,895.00 | 1,940.00 | 24,250.00 | 16,469 |
| 2022-05-26 | 1,940.00 | 2,005.00 | 1,890.00 | 1,925.00 | 24,062.50 | 34,971 |
| 2022-05-25 | 2,035.00 | 2,050.00 | 1,955.00 | 1,955.00 | 24,437.50 | 45,582 |
| 2022-05-24 | 2,105.00 | 2,115.00 | 2,010.00 | 2,020.00 | 25,250.00 | 26,928 |
| 2022-05-23 | 2,105.00 | 2,180.00 | 2,050.00 | 2,100.00 | 26,250.00 | 21,536 |
| 2022-05-20 | 2,050.00 | 2,230.00 | 2,035.00 | 2,105.00 | 26,312.50 | 70,547 |
| 2022-05-19 | 2,020.00 | 2,110.00 | 2,010.00 | 2,070.00 | 25,875.00 | 34,966 |
| 2022-05-18 | 2,075.00 | 2,180.00 | 2,045.00 | 2,125.00 | 26,562.50 | 25,361 |
| 2022-05-17 | 2,060.00 | 2,160.00 | 2,060.00 | 2,140.00 | 26,750.00 | 25,531 |
| 2022-05-16 | 2,095.00 | 2,100.00 | 2,030.00 | 2,090.00 | 26,125.00 | 23,876 |
| 2022-05-13 | 2,075.00 | 2,095.00 | 1,955.00 | 2,095.00 | 26,187.50 | 65,263 |
| 2022-05-12 | 2,120.00 | 2,190.00 | 2,010.00 | 2,060.00 | 25,750.00 | 49,052 |
| 2022-05-11 | 2,185.00 | 2,215.00 | 2,145.00 | 2,165.00 | 27,062.50 | 25,527 |
| 2022-05-10 | 2,185.00 | 2,390.00 | 2,120.00 | 2,195.00 | 27,437.50 | 68,644 |
| 2022-05-09 | 2,245.00 | 2,330.00 | 2,185.00 | 2,235.00 | 27,937.50 | 32,335 |
| 2022-05-06 | 2,295.00 | 2,350.00 | 2,210.00 | 2,255.00 | 28,187.50 | 42,532 |
| 2022-05-04 | 2,300.00 | 2,385.00 | 2,240.00 | 2,295.00 | 28,687.50 | 90,814 |
| 2022-05-03 | 2,075.00 | 2,450.00 | 2,065.00 | 2,335.00 | 29,187.50 | 261,896 |
| 2022-05-02 | 1,985.00 | 2,155.00 | 1,985.00 | 2,135.00 | 26,687.50 | 60,758 |
| 2022-04-29 | 2,035.00 | 2,060.00 | 1,920.00 | 2,035.00 | 25,437.50 | 39,346 |
| 2022-04-28 | 2,075.00 | 2,075.00 | 1,985.00 | 2,035.00 | 25,437.50 | 19,944 |
| 2022-04-27 | 1,985.00 | 2,055.00 | 1,950.00 | 2,030.00 | 25,375.00 | 53,119 |
| 2022-04-26 | 2,050.00 | 2,070.00 | 2,010.00 | 2,070.00 | 25,875.00 | 35,655 |
| 2022-04-25 | 2,095.00 | 2,115.00 | 2,010.00 | 2,040.00 | 25,500.00 | 36,381 |
| 2022-04-22 | 2,045.00 | 2,120.00 | 2,035.00 | 2,115.00 | 26,437.50 | 35,270 |
| 2022-04-21 | 2,090.00 | 2,150.00 | 2,010.00 | 2,090.00 | 26,125.00 | 46,567 |
| 2022-04-20 | 2,230.00 | 2,230.00 | 2,075.00 | 2,100.00 | 26,250.00 | 87,802 |
| 2022-04-19 | 2,240.00 | 2,285.00 | 2,180.00 | 2,210.00 | 27,625.00 | 44,054 |
| 2022-04-18 | 2,235.00 | 2,385.00 | 2,150.00 | 2,255.00 | 28,187.50 | 44,098 |
| 2022-04-15 | 2,250.00 | 2,370.00 | 2,190.00 | 2,280.00 | 28,500.00 | 51,205 |
| 2022-04-14 | 2,205.00 | 2,255.00 | 2,160.00 | 2,240.00 | 28,000.00 | 42,976 |
| 2022-04-13 | 2,365.00 | 2,365.00 | 2,180.00 | 2,200.00 | 27,500.00 | 87,488 |
| 2022-04-12 | 2,380.00 | 2,430.00 | 2,285.00 | 2,365.00 | 29,562.50 | 55,318 |
| 2022-04-11 | 2,500.00 | 2,500.00 | 2,360.00 | 2,450.00 | 30,625.00 | 73,604 |
| 2022-04-08 | 2,435.00 | 2,750.00 | 2,435.00 | 2,530.00 | 31,625.00 | 231,571 |
| 2022-04-07 | 2,460.00 | 2,480.00 | 2,320.00 | 2,475.00 | 30,937.50 | 73,268 |
| 2022-04-06 | 2,530.00 | 2,580.00 | 2,450.00 | 2,480.00 | 31,000.00 | 77,171 |
| 2022-04-05 | 2,740.00 | 2,745.00 | 2,550.00 | 2,560.00 | 32,000.00 | 143,575 |
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.