CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 3,410.00 | 3,545.00 | 3,350.00 | 3,480.00 | 43,500.00 | 62,109 |
| 2021-12-30 | 3,550.00 | 3,655.00 | 3,305.00 | 3,305.00 | 41,312.50 | 79,153 |
| 2021-12-29 | 3,220.00 | 3,575.00 | 3,210.00 | 3,550.00 | 44,375.00 | 129,417 |
| 2021-12-28 | 2,990.00 | 3,295.00 | 2,890.00 | 3,240.00 | 40,500.00 | 159,209 |
| 2021-12-27 | 3,305.00 | 3,340.00 | 2,975.00 | 3,020.00 | 37,750.00 | 166,791 |
| 2021-12-24 | 3,275.00 | 3,370.00 | 3,200.00 | 3,305.00 | 41,312.50 | 66,843 |
| 2021-12-23 | 3,445.00 | 3,445.00 | 3,180.00 | 3,275.00 | 40,937.50 | 115,874 |
| 2021-12-22 | 3,595.00 | 3,675.00 | 3,445.00 | 3,450.00 | 43,125.00 | 54,065 |
| 2021-12-21 | 3,690.00 | 3,730.00 | 3,520.00 | 3,575.00 | 44,687.50 | 39,995 |
| 2021-12-20 | 3,750.00 | 3,790.00 | 3,605.00 | 3,690.00 | 46,125.00 | 108,199 |
| 2021-12-17 | 3,890.00 | 4,130.00 | 3,505.00 | 3,970.00 | 49,625.00 | 278,063 |
| 2021-12-16 | 4,010.00 | 4,115.00 | 3,925.00 | 3,940.00 | 49,250.00 | 65,396 |
| 2021-12-15 | 3,985.00 | 4,075.00 | 3,870.00 | 4,000.00 | 50,000.00 | 88,789 |
| 2021-12-14 | 4,190.00 | 4,190.00 | 3,900.00 | 4,040.00 | 50,500.00 | 175,157 |
| 2021-12-13 | 4,465.00 | 4,675.00 | 4,250.00 | 4,300.00 | 53,750.00 | 350,534 |
| 2021-12-10 | 4,085.00 | 4,490.00 | 4,050.00 | 4,460.00 | 55,750.00 | 410,500 |
| 2021-12-09 | 4,200.00 | 4,370.00 | 4,035.00 | 4,105.00 | 51,312.50 | 497,624 |
| 2021-12-08 | 4,485.00 | 4,550.00 | 4,120.00 | 4,150.00 | 51,875.00 | 154,069 |
| 2021-12-07 | 4,795.00 | 4,965.00 | 4,505.00 | 4,505.00 | 56,312.50 | 280,974 |
| 2021-12-06 | 4,475.00 | 5,050.00 | 4,350.00 | 4,700.00 | 58,750.00 | 588,264 |
| 2021-12-03 | 4,415.00 | 4,455.00 | 4,250.00 | 4,440.00 | 55,500.00 | 103,432 |
| 2021-12-02 | 4,020.00 | 4,475.00 | 3,960.00 | 4,410.00 | 55,125.00 | 401,344 |
| 2021-12-01 | 3,820.00 | 4,095.00 | 3,680.00 | 4,055.00 | 50,687.50 | 127,170 |
| 2021-11-30 | 3,980.00 | 4,100.00 | 3,655.00 | 3,750.00 | 46,875.00 | 168,177 |
| 2021-11-29 | 4,115.00 | 4,555.00 | 3,750.00 | 3,935.00 | 49,187.50 | 339,335 |
| 2021-11-26 | 5,040.00 | 5,060.00 | 4,190.00 | 4,315.00 | 53,937.50 | 263,871 |
| 2021-11-25 | 4,530.00 | 4,840.00 | 4,455.00 | 4,800.00 | 60,000.00 | 160,538 |
| 2021-11-24 | 4,740.00 | 5,020.00 | 4,400.00 | 4,605.00 | 57,562.50 | 198,755 |
| 2021-11-23 | 4,755.00 | 5,220.00 | 4,720.00 | 4,815.00 | 60,187.50 | 260,047 |
| 2021-11-22 | 4,600.00 | 4,715.00 | 4,450.00 | 4,640.00 | 58,000.00 | 235,333 |
| 2021-11-19 | 4,305.00 | 4,665.00 | 3,945.00 | 4,500.00 | 56,250.00 | 999,413 |
| 2021-11-18 | 3,000.00 | 3,700.00 | 2,995.00 | 3,590.00 | 44,875.00 | 233,726 |
| 2021-11-17 | 2,990.00 | 3,115.00 | 2,890.00 | 3,000.00 | 37,500.00 | 18,750 |
| 2021-11-16 | 3,025.00 | 3,095.00 | 3,015.00 | 3,020.00 | 37,750.00 | 13,046 |
| 2021-11-15 | 3,070.00 | 3,170.00 | 2,970.00 | 3,040.00 | 38,000.00 | 14,034 |
| 2021-11-12 | 3,170.00 | 3,235.00 | 3,050.00 | 3,100.00 | 38,750.00 | 12,568 |
| 2021-11-11 | 3,230.00 | 3,230.00 | 3,060.00 | 3,205.00 | 40,062.50 | 15,929 |
| 2021-11-10 | 3,165.00 | 3,240.00 | 3,065.00 | 3,230.00 | 40,375.00 | 28,440 |
| 2021-11-09 | 3,325.00 | 3,405.00 | 3,220.00 | 3,235.00 | 40,437.50 | 11,396 |
| 2021-11-08 | 3,275.00 | 3,500.00 | 3,255.00 | 3,330.00 | 41,625.00 | 15,501 |
| 2021-11-05 | 3,320.00 | 3,535.00 | 3,295.00 | 3,365.00 | 42,062.50 | 23,780 |
| 2021-11-04 | 3,525.00 | 3,605.00 | 3,360.00 | 3,360.00 | 42,000.00 | 20,704 |
| 2021-11-03 | 3,535.00 | 3,620.00 | 3,440.00 | 3,515.00 | 43,937.50 | 26,789 |
| 2021-11-02 | 3,340.00 | 3,545.00 | 3,340.00 | 3,475.00 | 43,437.50 | 17,450 |
| 2021-11-01 | 3,240.00 | 3,550.00 | 3,240.00 | 3,340.00 | 41,750.00 | 34,146 |
| 2021-10-29 | 3,235.00 | 3,300.00 | 3,100.00 | 3,240.00 | 40,500.00 | 14,688 |
| 2021-10-28 | 3,280.00 | 3,355.00 | 3,250.00 | 3,250.00 | 40,625.00 | 8,701 |
| 2021-10-27 | 3,570.00 | 3,570.00 | 3,275.00 | 3,280.00 | 41,000.00 | 15,248 |
| 2021-10-26 | 3,575.00 | 3,580.00 | 3,280.00 | 3,380.00 | 42,250.00 | 50,299 |
| 2021-10-25 | 3,645.00 | 3,645.00 | 3,475.00 | 3,485.00 | 43,562.50 | 19,611 |
← NewerPage 20 of 20 · 1,190 trading days
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.