CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 681.00 | 705.00 | 666.00 | 705.00 | 3,525.00 | 19,383 |
| 2025-04-10 | 690.00 | 690.00 | 665.00 | 672.00 | 3,360.00 | 16,559 |
| 2025-04-09 | 691.00 | 691.00 | 656.00 | 659.00 | 3,295.00 | 20,979 |
| 2025-04-08 | 690.00 | 725.00 | 682.00 | 691.00 | 3,455.00 | 11,479 |
| 2025-04-07 | 713.00 | 719.00 | 690.00 | 690.00 | 3,450.00 | 25,531 |
| 2025-04-04 | 735.00 | 763.00 | 702.00 | 719.00 | 3,595.00 | 49,966 |
| 2025-04-03 | 752.00 | 753.00 | 739.00 | 741.00 | 3,705.00 | 5,017 |
| 2025-04-02 | 746.00 | 752.00 | 734.00 | 751.00 | 3,755.00 | 9,434 |
| 2025-04-01 | 756.00 | 771.00 | 736.00 | 746.00 | 3,730.00 | 7,196 |
| 2025-03-31 | 746.00 | 764.00 | 728.00 | 755.00 | 3,775.00 | 15,943 |
| 2025-03-28 | 706.00 | 761.00 | 705.00 | 746.00 | 3,730.00 | 48,637 |
| 2025-03-27 | 731.00 | 740.00 | 669.00 | 709.00 | 3,545.00 | 17,324 |
| 2025-03-26 | 722.00 | 750.00 | 710.00 | 727.00 | 3,635.00 | 17,209 |
| 2025-03-25 | 710.00 | 733.00 | 710.00 | 731.00 | 3,655.00 | 15,064 |
| 2025-03-24 | 727.00 | 755.00 | 709.00 | 712.00 | 3,560.00 | 33,467 |
| 2025-03-21 | 765.00 | 765.00 | 725.00 | 727.00 | 3,635.00 | 26,369 |
| 2025-03-20 | 728.00 | 760.00 | 708.00 | 753.00 | 3,765.00 | 31,996 |
| 2025-03-19 | 717.00 | 719.00 | 703.00 | 719.00 | 3,595.00 | 27,902 |
| 2025-03-18 | 739.00 | 745.00 | 717.00 | 717.00 | 3,585.00 | 30,075 |
| 2025-03-17 | 766.00 | 766.00 | 733.00 | 746.00 | 3,730.00 | 29,163 |
| 2025-03-14 | 753.00 | 775.00 | 698.00 | 766.00 | 3,830.00 | 25,795 |
| 2025-03-13 | 732.00 | 775.00 | 732.00 | 753.00 | 3,765.00 | 56,157 |
| 2025-03-12 | 725.00 | 745.00 | 719.00 | 732.00 | 3,660.00 | 20,018 |
| 2025-03-11 | 686.00 | 747.00 | 685.00 | 725.00 | 3,625.00 | 61,293 |
| 2025-03-10 | 681.00 | 702.00 | 670.00 | 695.00 | 3,475.00 | 39,350 |
| 2025-03-07 | 683.00 | 688.00 | 668.00 | 681.00 | 3,405.00 | 29,036 |
| 2025-03-06 | 647.00 | 757.00 | 641.00 | 683.00 | 3,415.00 | 301,068 |
| 2025-03-05 | 632.00 | 656.00 | 632.00 | 647.00 | 3,235.00 | 41,473 |
| 2025-03-04 | 674.00 | 677.00 | 630.00 | 632.00 | 3,160.00 | 64,067 |
| 2025-02-28 | 687.00 | 700.00 | 677.00 | 677.00 | 3,385.00 | 31,807 |
| 2025-02-27 | 699.00 | 705.00 | 686.00 | 700.00 | 3,500.00 | 51,314 |
| 2025-02-26 | 708.00 | 717.00 | 696.00 | 699.00 | 3,495.00 | 23,912 |
| 2025-02-25 | 702.00 | 716.00 | 695.00 | 708.00 | 3,540.00 | 21,378 |
| 2025-02-24 | 701.00 | 725.00 | 692.00 | 724.00 | 3,620.00 | 36,269 |
| 2025-02-21 | 702.00 | 742.00 | 696.00 | 706.00 | 3,530.00 | 71,951 |
| 2025-02-20 | 720.00 | 724.00 | 688.00 | 695.00 | 3,475.00 | 34,235 |
| 2025-02-19 | 692.00 | 744.00 | 689.00 | 720.00 | 3,600.00 | 42,712 |
| 2025-02-18 | 685.00 | 710.00 | 681.00 | 692.00 | 3,460.00 | 28,179 |
| 2025-02-17 | 708.00 | 714.00 | 682.00 | 685.00 | 3,425.00 | 90,060 |
| 2025-02-14 | 725.00 | 725.00 | 700.00 | 708.00 | 3,540.00 | 50,486 |
| 2025-02-13 | 720.00 | 729.00 | 711.00 | 720.00 | 3,600.00 | 37,800 |
| 2025-02-12 | 751.00 | 753.00 | 720.00 | 721.00 | 3,605.00 | 105,327 |
| 2025-02-11 | 768.00 | 774.00 | 755.00 | 760.00 | 3,800.00 | 29,170 |
| 2025-02-10 | 796.00 | 796.00 | 750.00 | 765.00 | 3,825.00 | 125,416 |
| 2025-02-07 | 800.00 | 837.00 | 790.00 | 796.00 | 3,980.00 | 41,039 |
| 2025-02-06 | 780.00 | 815.00 | 780.00 | 800.00 | 4,000.00 | 61,692 |
| 2025-02-05 | 830.00 | 834.00 | 788.00 | 800.00 | 4,000.00 | 146,973 |
| 2025-02-04 | 795.00 | 896.00 | 776.00 | 848.00 | 4,240.00 | 319,866 |
| 2025-02-03 | 827.00 | 827.00 | 795.00 | 795.00 | 3,975.00 | 26,649 |
| 2025-01-31 | 845.00 | 845.00 | 815.00 | 827.00 | 4,135.00 | 25,011 |
| 2025-01-24 | 841.00 | 925.00 | 821.00 | 839.00 | 4,195.00 | 180,387 |
| 2025-01-23 | 830.00 | 832.00 | 810.00 | 820.00 | 4,100.00 | 34,083 |
| 2025-01-22 | 810.00 | 835.00 | 805.00 | 814.00 | 4,070.00 | 28,796 |
| 2025-01-21 | 810.00 | 867.00 | 800.00 | 808.00 | 4,040.00 | 128,593 |
| 2025-01-20 | 811.00 | 815.00 | 801.00 | 803.00 | 4,015.00 | 9,340 |
| 2025-01-17 | 835.00 | 835.00 | 809.00 | 811.00 | 4,055.00 | 11,340 |
| 2025-01-16 | 792.00 | 840.00 | 792.00 | 820.00 | 4,100.00 | 78,724 |
| 2025-01-15 | 810.00 | 810.00 | 789.00 | 792.00 | 3,960.00 | 67,223 |
| 2025-01-14 | 803.00 | 831.00 | 799.00 | 801.00 | 4,005.00 | 18,894 |
| 2025-01-13 | 803.00 | 822.00 | 797.00 | 803.00 | 4,015.00 | 29,345 |
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.