CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 2,485.00 | 2,950.00 | 2,390.00 | 2,720.00 | 34,000.00 | 518,931 |
| 2022-04-01 | 2,705.00 | 2,735.00 | 2,510.00 | 2,595.00 | 32,437.50 | 111,888 |
| 2022-03-31 | 2,725.00 | 2,800.00 | 2,670.00 | 2,700.00 | 33,750.00 | 101,534 |
| 2022-03-30 | 2,690.00 | 2,860.00 | 2,625.00 | 2,685.00 | 33,562.50 | 138,813 |
| 2022-03-29 | 2,750.00 | 2,880.00 | 2,600.00 | 2,680.00 | 33,500.00 | 163,953 |
| 2022-03-28 | 2,900.00 | 2,955.00 | 2,820.00 | 2,825.00 | 35,312.50 | 113,619 |
| 2022-03-25 | 2,785.00 | 3,000.00 | 2,750.00 | 2,955.00 | 36,937.50 | 288,236 |
| 2022-03-24 | 3,000.00 | 3,150.00 | 2,650.00 | 2,800.00 | 35,000.00 | 675,360 |
| 2022-03-23 | 3,015.00 | 3,135.00 | 2,895.00 | 2,915.00 | 36,437.50 | 521,154 |
| 2022-03-22 | 2,500.00 | 3,015.00 | 2,345.00 | 3,015.00 | 37,687.50 | 1,412,901 |
| 2022-03-21 | 2,160.00 | 2,460.00 | 2,110.00 | 2,320.00 | 29,000.00 | 558,088 |
| 2022-03-18 | 2,190.00 | 2,250.00 | 2,095.00 | 2,130.00 | 26,625.00 | 179,428 |
| 2022-03-17 | 2,290.00 | 2,400.00 | 2,105.00 | 2,165.00 | 27,062.50 | 286,618 |
| 2022-03-16 | 1,760.00 | 2,445.00 | 1,750.00 | 2,255.00 | 28,187.50 | 1,132,061 |
| 2022-03-15 | 2,750.00 | 2,750.00 | 1,990.00 | 1,990.00 | 24,875.00 | 327,819 |
| 2022-03-14 | 2,970.00 | 2,980.00 | 2,740.00 | 2,840.00 | 35,500.00 | 57,194 |
| 2022-03-11 | 2,900.00 | 2,985.00 | 2,840.00 | 2,980.00 | 37,250.00 | 48,035 |
| 2022-03-10 | 2,770.00 | 2,900.00 | 2,750.00 | 2,900.00 | 36,250.00 | 40,476 |
| 2022-03-08 | 2,660.00 | 2,810.00 | 2,655.00 | 2,785.00 | 34,812.50 | 56,986 |
| 2022-03-07 | 2,705.00 | 2,725.00 | 2,600.00 | 2,660.00 | 33,250.00 | 19,164 |
| 2022-03-04 | 2,680.00 | 2,845.00 | 2,640.00 | 2,710.00 | 33,875.00 | 41,519 |
| 2022-03-03 | 2,630.00 | 2,695.00 | 2,630.00 | 2,680.00 | 33,500.00 | 17,513 |
| 2022-03-02 | 2,650.00 | 2,650.00 | 2,525.00 | 2,635.00 | 32,937.50 | 25,818 |
| 2022-02-28 | 2,645.00 | 2,900.00 | 2,600.00 | 2,630.00 | 32,875.00 | 88,889 |
| 2022-02-25 | 2,620.00 | 2,755.00 | 2,600.00 | 2,645.00 | 33,062.50 | 58,413 |
| 2022-02-24 | 2,700.00 | 2,750.00 | 2,595.00 | 2,595.00 | 32,437.50 | 32,333 |
| 2022-02-23 | 2,815.00 | 2,880.00 | 2,650.00 | 2,745.00 | 34,312.50 | 43,764 |
| 2022-02-22 | 2,845.00 | 2,985.00 | 2,795.00 | 2,815.00 | 35,187.50 | 30,425 |
| 2022-02-21 | 2,870.00 | 3,100.00 | 2,790.00 | 2,940.00 | 36,750.00 | 52,940 |
| 2022-02-18 | 2,700.00 | 2,900.00 | 2,700.00 | 2,885.00 | 36,062.50 | 32,032 |
| 2022-02-17 | 2,850.00 | 2,965.00 | 2,725.00 | 2,780.00 | 34,750.00 | 67,041 |
| 2022-02-16 | 2,785.00 | 3,150.00 | 2,700.00 | 2,950.00 | 36,875.00 | 185,785 |
| 2022-02-15 | 2,565.00 | 3,300.00 | 2,510.00 | 3,030.00 | 37,875.00 | 599,310 |
| 2022-02-14 | 2,400.00 | 2,660.00 | 2,325.00 | 2,565.00 | 32,062.50 | 37,086 |
| 2022-02-11 | 2,470.00 | 2,470.00 | 2,370.00 | 2,470.00 | 30,875.00 | 23,594 |
| 2022-02-10 | 2,450.00 | 2,510.00 | 2,400.00 | 2,470.00 | 30,875.00 | 19,154 |
| 2022-02-09 | 2,415.00 | 2,490.00 | 2,380.00 | 2,450.00 | 30,625.00 | 17,525 |
| 2022-02-08 | 2,360.00 | 2,485.00 | 2,355.00 | 2,415.00 | 30,187.50 | 22,877 |
| 2022-02-07 | 2,430.00 | 2,450.00 | 2,330.00 | 2,390.00 | 29,875.00 | 24,349 |
| 2022-02-04 | 2,440.00 | 2,455.00 | 2,350.00 | 2,425.00 | 30,312.50 | 23,607 |
| 2022-02-03 | 2,480.00 | 2,550.00 | 2,440.00 | 2,440.00 | 30,500.00 | 23,115 |
| 2022-01-28 | 2,330.00 | 2,500.00 | 2,330.00 | 2,480.00 | 31,000.00 | 33,540 |
| 2022-01-27 | 2,595.00 | 2,640.00 | 2,345.00 | 2,365.00 | 29,562.50 | 55,658 |
| 2022-01-26 | 2,570.00 | 2,795.00 | 2,530.00 | 2,595.00 | 32,437.50 | 45,842 |
| 2022-01-25 | 2,690.00 | 2,765.00 | 2,450.00 | 2,510.00 | 31,375.00 | 69,677 |
| 2022-01-24 | 2,895.00 | 2,940.00 | 2,645.00 | 2,680.00 | 33,500.00 | 33,790 |
| 2022-01-21 | 2,900.00 | 3,075.00 | 2,860.00 | 2,890.00 | 36,125.00 | 21,144 |
| 2022-01-20 | 2,860.00 | 2,965.00 | 2,860.00 | 2,930.00 | 36,625.00 | 23,201 |
| 2022-01-19 | 3,210.00 | 3,210.00 | 2,865.00 | 2,885.00 | 36,062.50 | 107,066 |
| 2022-01-18 | 3,450.00 | 3,450.00 | 3,150.00 | 3,185.00 | 39,812.50 | 42,394 |
| 2022-01-17 | 3,545.00 | 3,670.00 | 3,370.00 | 3,425.00 | 42,812.50 | 42,045 |
| 2022-01-14 | 3,430.00 | 3,670.00 | 3,345.00 | 3,505.00 | 43,812.50 | 35,558 |
| 2022-01-13 | 3,190.00 | 3,590.00 | 3,185.00 | 3,445.00 | 43,062.50 | 76,816 |
| 2022-01-12 | 3,245.00 | 3,275.00 | 3,175.00 | 3,190.00 | 39,875.00 | 17,823 |
| 2022-01-11 | 3,350.00 | 3,350.00 | 3,175.00 | 3,190.00 | 39,875.00 | 23,422 |
| 2022-01-10 | 3,320.00 | 3,425.00 | 3,220.00 | 3,320.00 | 41,500.00 | 15,651 |
| 2022-01-07 | 3,290.00 | 3,360.00 | 3,260.00 | 3,320.00 | 41,500.00 | 26,800 |
| 2022-01-06 | 3,450.00 | 3,550.00 | 3,205.00 | 3,290.00 | 41,125.00 | 47,887 |
| 2022-01-05 | 3,610.00 | 3,610.00 | 3,455.00 | 3,470.00 | 43,375.00 | 38,175 |
| 2022-01-04 | 3,485.00 | 3,530.00 | 3,445.00 | 3,530.00 | 44,125.00 | 25,284 |
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.