CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-10 | 824.00 | 824.00 | 810.00 | 812.00 | 4,060.00 | 12,762 |
| 2025-01-09 | 835.00 | 835.00 | 813.00 | 824.00 | 4,120.00 | 23,042 |
| 2025-01-08 | 837.00 | 840.00 | 820.00 | 823.00 | 4,115.00 | 32,798 |
| 2025-01-07 | 860.00 | 869.00 | 839.00 | 842.00 | 4,210.00 | 16,151 |
| 2025-01-06 | 825.00 | 868.00 | 821.00 | 859.00 | 4,295.00 | 35,182 |
| 2025-01-03 | 818.00 | 836.00 | 812.00 | 833.00 | 4,165.00 | 20,293 |
| 2025-01-02 | 806.00 | 824.00 | 798.00 | 810.00 | 4,050.00 | 18,286 |
| 2024-12-30 | 825.00 | 825.00 | 797.00 | 806.00 | 4,030.00 | 24,603 |
| 2024-12-27 | 817.00 | 822.00 | 798.00 | 810.00 | 4,050.00 | 40,327 |
| 2024-12-26 | 811.00 | 835.00 | 810.00 | 817.00 | 4,085.00 | 12,755 |
| 2024-12-24 | 829.00 | 864.00 | 805.00 | 820.00 | 4,100.00 | 26,981 |
| 2024-12-23 | 820.00 | 838.00 | 803.00 | 815.00 | 4,075.00 | 18,587 |
| 2024-12-20 | 861.00 | 867.00 | 798.00 | 824.00 | 4,120.00 | 50,399 |
| 2024-12-19 | 884.00 | 891.00 | 860.00 | 868.00 | 4,340.00 | 17,573 |
| 2024-12-18 | 878.00 | 893.00 | 869.00 | 885.00 | 4,425.00 | 17,688 |
| 2024-12-17 | 917.00 | 917.00 | 873.00 | 878.00 | 4,390.00 | 30,296 |
| 2024-12-16 | 924.00 | 929.00 | 902.00 | 912.00 | 4,560.00 | 19,511 |
| 2024-12-13 | 904.00 | 930.00 | 888.00 | 924.00 | 4,620.00 | 23,543 |
| 2024-12-12 | 912.00 | 933.00 | 891.00 | 915.00 | 4,575.00 | 33,133 |
| 2024-12-11 | 844.00 | 910.00 | 826.00 | 904.00 | 4,520.00 | 58,282 |
| 2024-12-10 | 801.00 | 859.00 | 801.00 | 835.00 | 4,175.00 | 60,270 |
| 2024-12-09 | 897.00 | 897.00 | 812.00 | 822.00 | 4,110.00 | 43,856 |
| 2024-12-06 | 906.00 | 911.00 | 848.00 | 898.00 | 4,490.00 | 58,611 |
| 2024-12-05 | 911.00 | 942.00 | 885.00 | 900.00 | 4,500.00 | 75,408 |
| 2024-12-04 | 930.00 | 944.00 | 896.00 | 919.00 | 4,595.00 | 137,253 |
| 2024-12-03 | 986.00 | 1,084.00 | 901.00 | 958.00 | 4,790.00 | 494,257 |
| 2024-12-02 | 871.00 | 1,115.00 | 865.00 | 952.00 | 4,760.00 | 1,448,305 |
| 2024-11-29 | 870.00 | 898.00 | 836.00 | 864.00 | 4,320.00 | 84,917 |
| 2024-11-28 | 915.00 | 915.00 | 855.00 | 858.00 | 4,290.00 | 125,183 |
| 2024-11-27 | 925.00 | 926.00 | 903.00 | 915.00 | 4,575.00 | 25,413 |
| 2024-11-26 | 925.00 | 928.00 | 898.00 | 925.00 | 4,625.00 | 22,354 |
| 2024-11-25 | 948.00 | 952.00 | 917.00 | 925.00 | 4,625.00 | 28,707 |
| 2024-11-22 | 950.00 | 970.00 | 910.00 | 928.00 | 4,640.00 | 23,442 |
| 2024-11-21 | 962.00 | 998.00 | 943.00 | 950.00 | 4,750.00 | 30,803 |
| 2024-11-20 | 965.00 | 966.00 | 931.00 | 944.00 | 4,720.00 | 14,126 |
| 2024-11-19 | 977.00 | 997.00 | 955.00 | 955.00 | 4,775.00 | 16,014 |
| 2024-11-18 | 977.00 | 1,000.00 | 971.00 | 977.00 | 4,885.00 | 11,089 |
| 2024-11-15 | 950.00 | 979.00 | 899.00 | 977.00 | 4,885.00 | 42,151 |
| 2024-11-14 | 950.00 | 982.00 | 935.00 | 964.00 | 4,820.00 | 35,481 |
| 2024-11-13 | 1,020.00 | 1,029.00 | 954.00 | 960.00 | 4,800.00 | 52,876 |
| 2024-11-12 | 1,051.00 | 1,075.00 | 1,020.00 | 1,020.00 | 5,100.00 | 25,255 |
| 2024-11-11 | 1,070.00 | 1,078.00 | 1,055.00 | 1,057.00 | 5,285.00 | 27,256 |
| 2024-11-08 | 1,061.00 | 1,090.00 | 1,061.00 | 1,072.00 | 5,360.00 | 20,685 |
| 2024-11-07 | 1,075.00 | 1,082.00 | 1,055.00 | 1,072.00 | 5,360.00 | 26,531 |
| 2024-11-06 | 1,073.00 | 1,085.00 | 1,058.00 | 1,076.00 | 5,380.00 | 51,614 |
| 2024-11-05 | 1,091.00 | 1,099.00 | 1,070.00 | 1,077.00 | 5,385.00 | 33,353 |
| 2024-11-04 | 1,080.00 | 1,096.00 | 1,066.00 | 1,092.00 | 5,460.00 | 45,008 |
| 2024-11-01 | 1,098.00 | 1,111.00 | 1,079.00 | 1,089.00 | 5,445.00 | 13,982 |
| 2024-10-31 | 1,078.00 | 1,093.00 | 1,074.00 | 1,093.00 | 5,465.00 | 21,686 |
| 2024-10-30 | 1,093.00 | 1,095.00 | 1,079.00 | 1,087.00 | 5,435.00 | 16,637 |
| 2024-10-29 | 1,097.00 | 1,119.00 | 1,076.00 | 1,093.00 | 5,465.00 | 31,319 |
| 2024-10-28 | 1,200.00 | 1,280.00 | 1,089.00 | 1,096.00 | 5,480.00 | 230,974 |
| 2024-10-25 | 1,079.00 | 1,124.00 | 1,065.00 | 1,096.00 | 5,480.00 | 21,359 |
| 2024-10-24 | 1,080.00 | 1,109.00 | 1,073.00 | 1,079.00 | 5,395.00 | 25,088 |
| 2024-10-23 | 1,087.00 | 1,116.00 | 1,083.00 | 1,090.00 | 5,450.00 | 15,831 |
| 2024-10-22 | 1,096.00 | 1,115.00 | 1,074.00 | 1,094.00 | 5,470.00 | 32,746 |
| 2024-10-21 | 1,101.00 | 1,120.00 | 1,084.00 | 1,096.00 | 5,480.00 | 33,551 |
| 2024-10-18 | 1,126.00 | 1,132.00 | 1,103.00 | 1,123.00 | 5,615.00 | 35,069 |
| 2024-10-17 | 1,160.00 | 1,162.00 | 1,129.00 | 1,130.00 | 5,650.00 | 44,190 |
| 2024-10-16 | 1,246.00 | 1,348.00 | 1,149.00 | 1,154.00 | 5,770.00 | 392,775 |
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.