CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 687.00 | 720.00 | 662.00 | 697.00 | 3,485.00 | 57,217 |
| 2026-01-07 | 644.00 | 700.00 | 641.00 | 693.00 | 3,465.00 | 107,966 |
| 2026-01-06 | 653.00 | 655.00 | 588.00 | 645.00 | 3,225.00 | 226,371 |
| 2026-01-05 | 668.00 | 700.00 | 621.00 | 653.00 | 3,265.00 | 61,609 |
| 2026-01-02 | 660.00 | 701.00 | 655.00 | 668.00 | 3,340.00 | 153,822 |
| 2025-12-30 | 708.00 | 708.00 | 651.00 | 659.00 | 3,295.00 | 93,462 |
| 2025-12-29 | 709.00 | 713.00 | 693.00 | 708.00 | 3,540.00 | 44,975 |
| 2025-12-26 | 713.00 | 713.00 | 696.00 | 708.00 | 3,540.00 | 8,944 |
| 2025-12-24 | 700.00 | 717.00 | 699.00 | 716.00 | 3,580.00 | 22,431 |
| 2025-12-23 | 712.00 | 712.00 | 696.00 | 700.00 | 3,500.00 | 11,951 |
| 2025-12-22 | 752.00 | 752.00 | 701.00 | 712.00 | 3,560.00 | 15,730 |
| 2025-12-19 | 712.00 | 750.00 | 704.00 | 731.00 | 3,655.00 | 19,821 |
| 2025-12-18 | 709.00 | 714.00 | 695.00 | 714.00 | 3,570.00 | 20,082 |
| 2025-12-17 | 720.00 | 720.00 | 701.00 | 717.00 | 3,585.00 | 17,220 |
| 2025-12-16 | 740.00 | 740.00 | 704.00 | 715.00 | 3,575.00 | 16,837 |
| 2025-12-15 | 698.00 | 767.00 | 690.00 | 721.00 | 3,605.00 | 22,496 |
| 2025-12-12 | 721.00 | 738.00 | 690.00 | 698.00 | 3,490.00 | 27,658 |
| 2025-12-11 | 705.00 | 749.00 | 688.00 | 721.00 | 3,605.00 | 71,217 |
| 2025-12-10 | 679.00 | 712.00 | 670.00 | 703.00 | 3,515.00 | 51,489 |
| 2025-12-09 | 700.00 | 700.00 | 667.00 | 667.00 | 3,335.00 | 62,972 |
| 2025-12-08 | 708.00 | 710.00 | 681.00 | 690.00 | 3,450.00 | 32,051 |
| 2025-12-05 | 705.00 | 719.00 | 689.00 | 708.00 | 3,540.00 | 20,627 |
| 2025-12-04 | 713.00 | 719.00 | 690.00 | 705.00 | 3,525.00 | 26,985 |
| 2025-12-03 | 715.00 | 725.00 | 699.00 | 713.00 | 3,565.00 | 11,682 |
| 2025-12-02 | 705.00 | 713.00 | 700.00 | 702.00 | 3,510.00 | 15,254 |
| 2025-12-01 | 725.00 | 725.00 | 704.00 | 706.00 | 3,530.00 | 10,725 |
| 2025-11-28 | 710.00 | 725.00 | 710.00 | 714.00 | 3,570.00 | 13,193 |
| 2025-11-27 | 720.00 | 720.00 | 701.00 | 713.00 | 3,565.00 | 14,763 |
| 2025-11-26 | 710.00 | 720.00 | 695.00 | 720.00 | 3,600.00 | 15,981 |
| 2025-11-25 | 711.00 | 720.00 | 687.00 | 710.00 | 3,550.00 | 20,286 |
| 2025-11-24 | 707.00 | 717.00 | 680.00 | 717.00 | 3,585.00 | 34,716 |
| 2025-11-21 | 754.00 | 754.00 | 674.00 | 707.00 | 3,535.00 | 66,358 |
| 2025-11-20 | 752.00 | 769.00 | 706.00 | 754.00 | 3,770.00 | 92,247 |
| 2025-11-19 | 784.00 | 786.00 | 700.00 | 774.00 | 3,870.00 | 59,042 |
| 2025-11-18 | 790.00 | 792.00 | 753.00 | 792.00 | 3,960.00 | 30,921 |
| 2025-11-17 | 773.00 | 797.00 | 762.00 | 795.00 | 3,975.00 | 15,946 |
| 2025-11-14 | 800.00 | 803.00 | 721.00 | 773.00 | 3,865.00 | 43,644 |
| 2025-11-13 | 803.00 | 807.00 | 783.00 | 800.00 | 4,000.00 | 19,753 |
| 2025-11-12 | 801.00 | 816.00 | 792.00 | 802.00 | 4,010.00 | 24,898 |
| 2025-11-11 | 820.00 | 829.00 | 775.00 | 802.00 | 4,010.00 | 33,126 |
| 2025-11-10 | 802.00 | 816.00 | 795.00 | 816.00 | 4,080.00 | 20,340 |
| 2025-11-07 | 843.00 | 846.00 | 797.00 | 802.00 | 4,010.00 | 78,485 |
| 2025-11-06 | 864.00 | 864.00 | 818.00 | 854.00 | 4,270.00 | 26,789 |
| 2025-11-05 | 837.00 | 873.00 | 785.00 | 864.00 | 4,320.00 | 58,306 |
| 2025-11-04 | 785.00 | 862.00 | 785.00 | 837.00 | 4,185.00 | 39,678 |
| 2025-11-03 | 830.00 | 830.00 | 780.00 | 785.00 | 3,925.00 | 50,606 |
| 2025-10-31 | 829.00 | 829.00 | 809.00 | 818.00 | 4,090.00 | 19,807 |
| 2025-10-30 | 844.00 | 844.00 | 810.00 | 829.00 | 4,145.00 | 45,574 |
| 2025-10-29 | 864.00 | 875.00 | 830.00 | 844.00 | 4,220.00 | 64,721 |
| 2025-10-28 | 883.00 | 902.00 | 860.00 | 872.00 | 4,360.00 | 52,010 |
| 2025-10-27 | 917.00 | 917.00 | 864.00 | 894.00 | 4,470.00 | 47,300 |
| 2025-10-24 | 993.00 | 993.00 | 858.00 | 892.00 | 4,460.00 | 137,053 |
| 2025-10-23 | 960.00 | 1,001.00 | 930.00 | 966.00 | 4,830.00 | 52,647 |
| 2025-10-22 | 990.00 | 990.00 | 926.00 | 955.00 | 4,775.00 | 40,578 |
| 2025-10-21 | 894.00 | 999.00 | 889.00 | 990.00 | 4,950.00 | 109,158 |
| 2025-10-20 | 899.00 | 916.00 | 865.00 | 894.00 | 4,470.00 | 30,363 |
| 2025-10-17 | 882.00 | 909.00 | 868.00 | 886.00 | 4,430.00 | 72,827 |
| 2025-10-16 | 895.00 | 910.00 | 866.00 | 882.00 | 4,410.00 | 30,960 |
| 2025-10-15 | 900.00 | 900.00 | 860.00 | 893.00 | 4,465.00 | 43,358 |
| 2025-10-14 | 903.00 | 914.00 | 867.00 | 871.00 | 4,355.00 | 57,149 |
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.