CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 1,064.00 | 1,076.00 | 980.00 | 1,050.00 | 5,250.00 | 49,007 |
| 2025-07-10 | 1,055.00 | 1,079.00 | 1,044.00 | 1,064.00 | 5,320.00 | 47,240 |
| 2025-07-09 | 1,053.00 | 1,100.00 | 1,024.00 | 1,042.00 | 5,210.00 | 46,241 |
| 2025-07-08 | 1,033.00 | 1,187.00 | 1,015.00 | 1,065.00 | 5,325.00 | 204,036 |
| 2025-07-07 | 1,082.00 | 1,120.00 | 1,021.00 | 1,033.00 | 5,165.00 | 152,819 |
| 2025-07-04 | 1,100.00 | 1,100.00 | 1,054.00 | 1,079.00 | 5,395.00 | 35,674 |
| 2025-07-03 | 1,117.00 | 1,145.00 | 1,087.00 | 1,100.00 | 5,500.00 | 19,184 |
| 2025-07-02 | 1,120.00 | 1,152.00 | 1,090.00 | 1,114.00 | 5,570.00 | 46,778 |
| 2025-07-01 | 1,195.00 | 1,195.00 | 1,111.00 | 1,128.00 | 5,640.00 | 75,491 |
| 2025-06-30 | 1,125.00 | 1,168.00 | 1,107.00 | 1,139.00 | 5,695.00 | 107,862 |
| 2025-06-27 | 1,135.00 | 1,174.00 | 1,112.00 | 1,139.00 | 5,695.00 | 30,141 |
| 2025-06-26 | 1,190.00 | 1,206.00 | 1,122.00 | 1,135.00 | 5,675.00 | 58,765 |
| 2025-06-25 | 1,200.00 | 1,245.00 | 1,170.00 | 1,190.00 | 5,950.00 | 36,029 |
| 2025-06-24 | 1,286.00 | 1,286.00 | 1,170.00 | 1,200.00 | 6,000.00 | 118,309 |
| 2025-06-23 | 1,357.00 | 1,357.00 | 1,222.00 | 1,233.00 | 6,165.00 | 89,532 |
| 2025-06-20 | 1,400.00 | 1,400.00 | 1,263.00 | 1,357.00 | 6,785.00 | 103,719 |
| 2025-06-19 | 1,404.00 | 1,404.00 | 1,298.00 | 1,345.00 | 6,725.00 | 62,033 |
| 2025-06-18 | 1,385.00 | 1,468.00 | 1,353.00 | 1,356.00 | 6,780.00 | 90,191 |
| 2025-06-17 | 1,322.00 | 1,383.00 | 1,300.00 | 1,379.00 | 6,895.00 | 42,440 |
| 2025-06-16 | 1,331.00 | 1,331.00 | 1,290.00 | 1,322.00 | 6,610.00 | 24,555 |
| 2025-06-13 | 1,350.00 | 1,365.00 | 1,294.00 | 1,331.00 | 6,655.00 | 40,085 |
| 2025-06-12 | 1,371.00 | 1,391.00 | 1,316.00 | 1,335.00 | 6,675.00 | 64,939 |
| 2025-06-11 | 1,429.00 | 1,433.00 | 1,366.00 | 1,371.00 | 6,855.00 | 73,125 |
| 2025-06-10 | 1,430.00 | 1,470.00 | 1,390.00 | 1,401.00 | 7,005.00 | 22,469 |
| 2025-06-09 | 1,402.00 | 1,457.00 | 1,375.00 | 1,430.00 | 7,150.00 | 48,049 |
| 2025-06-05 | 1,454.00 | 1,460.00 | 1,388.00 | 1,402.00 | 7,010.00 | 75,654 |
| 2025-06-04 | 1,527.00 | 1,580.00 | 1,429.00 | 1,454.00 | 7,270.00 | 62,187 |
| 2025-06-02 | 1,531.00 | 1,571.00 | 1,491.00 | 1,527.00 | 7,635.00 | 36,025 |
| 2025-05-30 | 1,559.00 | 1,595.00 | 1,500.00 | 1,531.00 | 7,655.00 | 37,231 |
| 2025-05-29 | 1,545.00 | 1,548.00 | 1,483.00 | 1,524.00 | 7,620.00 | 31,651 |
| 2025-05-28 | 1,476.00 | 1,562.00 | 1,456.00 | 1,507.00 | 7,535.00 | 51,366 |
| 2025-05-27 | 1,446.00 | 1,571.00 | 1,446.00 | 1,476.00 | 7,380.00 | 62,328 |
| 2025-05-26 | 1,501.00 | 1,510.00 | 1,255.00 | 1,486.00 | 7,430.00 | 166,967 |
| 2025-05-23 | 1,681.00 | 1,682.00 | 1,365.00 | 1,506.00 | 7,530.00 | 274,575 |
| 2025-05-22 | 1,718.00 | 1,745.00 | 1,684.00 | 1,691.00 | 8,455.00 | 42,112 |
| 2025-05-21 | 1,740.00 | 1,775.00 | 1,701.00 | 1,718.00 | 8,590.00 | 28,012 |
| 2025-05-20 | 1,830.00 | 1,830.00 | 1,690.00 | 1,738.00 | 8,690.00 | 51,533 |
| 2025-05-19 | 1,808.00 | 1,860.00 | 1,781.00 | 1,795.00 | 8,975.00 | 41,477 |
| 2025-05-16 | 1,930.00 | 1,930.00 | 1,660.00 | 1,865.00 | 9,325.00 | 138,842 |
| 2025-05-15 | 1,932.00 | 1,978.00 | 1,876.00 | 1,879.00 | 9,395.00 | 64,503 |
| 2025-05-14 | 1,985.00 | 1,999.00 | 1,880.00 | 1,929.00 | 9,645.00 | 67,285 |
| 2025-05-13 | 1,990.00 | 2,025.00 | 1,938.00 | 1,985.00 | 9,925.00 | 117,913 |
| 2025-05-12 | 1,803.00 | 2,030.00 | 1,803.00 | 1,949.00 | 9,745.00 | 222,959 |
| 2025-05-09 | 1,804.00 | 1,829.00 | 1,767.00 | 1,803.00 | 9,015.00 | 43,486 |
| 2025-05-08 | 1,775.00 | 1,836.00 | 1,775.00 | 1,804.00 | 9,020.00 | 56,411 |
| 2025-05-07 | 1,776.00 | 1,852.00 | 1,760.00 | 1,799.00 | 8,995.00 | 113,976 |
| 2025-05-02 | 1,704.00 | 1,806.00 | 1,660.00 | 1,765.00 | 8,825.00 | 88,532 |
| 2025-04-30 | 1,641.00 | 1,800.00 | 1,621.00 | 1,704.00 | 8,520.00 | 117,043 |
| 2025-04-29 | 1,800.00 | 1,800.00 | 1,605.00 | 1,650.00 | 8,250.00 | 164,559 |
| 2025-04-28 | 1,886.00 | 1,925.00 | 1,766.00 | 1,803.00 | 9,015.00 | 159,449 |
| 2025-04-25 | 1,788.00 | 1,936.00 | 1,782.00 | 1,886.00 | 9,430.00 | 147,607 |
| 2025-04-24 | 1,785.00 | 1,997.00 | 1,670.00 | 1,800.00 | 9,000.00 | 423,393 |
| 2025-04-23 | 1,708.00 | 1,832.00 | 1,648.00 | 1,788.00 | 8,940.00 | 179,473 |
| 2025-04-22 | 1,745.00 | 1,800.00 | 1,500.00 | 1,705.00 | 8,525.00 | 394,084 |
| 2025-04-21 | 1,502.00 | 1,782.00 | 1,501.00 | 1,741.00 | 8,705.00 | 448,236 |
| 2025-04-18 | 1,331.00 | 1,500.00 | 1,273.00 | 1,500.00 | 7,500.00 | 366,664 |
| 2025-04-17 | 1,218.00 | 1,333.00 | 1,107.00 | 1,330.00 | 6,650.00 | 660,596 |
| 2025-04-16 | 1,007.00 | 1,261.00 | 990.00 | 1,215.00 | 6,075.00 | 1,720,297 |
| 2025-04-15 | 785.00 | 993.00 | 785.00 | 970.00 | 4,850.00 | 560,844 |
| 2025-04-14 | 692.00 | 803.00 | 692.00 | 783.00 | 3,915.00 | 128,943 |
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.