CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-15 | 1,176.00 | 1,199.00 | 1,169.00 | 1,177.00 | 5,885.00 | 19,968 |
| 2024-10-14 | 1,208.00 | 1,221.00 | 1,173.00 | 1,176.00 | 5,880.00 | 43,254 |
| 2024-10-11 | 1,204.00 | 1,249.00 | 1,193.00 | 1,221.00 | 6,105.00 | 44,906 |
| 2024-10-10 | 1,179.00 | 1,204.00 | 1,170.00 | 1,204.00 | 6,020.00 | 37,692 |
| 2024-10-08 | 1,156.00 | 1,190.00 | 1,153.00 | 1,179.00 | 5,895.00 | 17,850 |
| 2024-10-07 | 1,154.00 | 1,181.00 | 1,154.00 | 1,159.00 | 5,795.00 | 25,009 |
| 2024-10-04 | 1,147.00 | 1,174.00 | 1,134.00 | 1,154.00 | 5,770.00 | 9,275 |
| 2024-10-02 | 1,148.00 | 1,157.00 | 1,132.00 | 1,147.00 | 5,735.00 | 26,085 |
| 2024-09-30 | 1,166.00 | 1,172.00 | 1,141.00 | 1,148.00 | 5,740.00 | 23,024 |
| 2024-09-27 | 1,166.00 | 1,166.00 | 1,145.00 | 1,166.00 | 5,830.00 | 17,905 |
| 2024-09-26 | 1,160.00 | 1,175.00 | 1,151.00 | 1,166.00 | 5,830.00 | 20,044 |
| 2024-09-25 | 1,159.00 | 1,187.00 | 1,157.00 | 1,164.00 | 5,820.00 | 25,300 |
| 2024-09-24 | 1,128.00 | 1,175.00 | 1,128.00 | 1,163.00 | 5,815.00 | 20,409 |
| 2024-09-23 | 1,144.00 | 1,170.00 | 1,120.00 | 1,139.00 | 5,695.00 | 15,735 |
| 2024-09-20 | 1,119.00 | 1,190.00 | 1,118.00 | 1,144.00 | 5,720.00 | 51,567 |
| 2024-09-19 | 1,124.00 | 1,156.00 | 1,105.00 | 1,119.00 | 5,595.00 | 20,180 |
| 2024-09-13 | 1,150.00 | 1,150.00 | 1,110.00 | 1,124.00 | 5,620.00 | 30,799 |
| 2024-09-12 | 1,131.00 | 1,143.00 | 1,127.00 | 1,139.00 | 5,695.00 | 13,222 |
| 2024-09-11 | 1,137.00 | 1,151.00 | 1,124.00 | 1,131.00 | 5,655.00 | 21,320 |
| 2024-09-10 | 1,199.00 | 1,199.00 | 1,132.00 | 1,137.00 | 5,685.00 | 34,852 |
| 2024-09-09 | 1,159.00 | 1,173.00 | 1,142.00 | 1,165.00 | 5,825.00 | 16,855 |
| 2024-09-06 | 1,162.00 | 1,182.00 | 1,149.00 | 1,161.00 | 5,805.00 | 29,635 |
| 2024-09-05 | 1,203.00 | 1,235.00 | 1,156.00 | 1,162.00 | 5,810.00 | 71,306 |
| 2024-09-04 | 1,170.00 | 1,220.00 | 1,166.00 | 1,203.00 | 6,015.00 | 44,622 |
| 2024-09-03 | 1,184.00 | 1,225.00 | 1,184.00 | 1,200.00 | 6,000.00 | 36,564 |
| 2024-09-02 | 1,225.00 | 1,236.00 | 1,186.00 | 1,189.00 | 5,945.00 | 45,258 |
| 2024-08-30 | 1,200.00 | 1,243.00 | 1,170.00 | 1,238.00 | 6,190.00 | 58,489 |
| 2024-08-29 | 1,190.00 | 1,360.00 | 1,163.00 | 1,181.00 | 5,905.00 | 456,407 |
| 2024-08-28 | 1,200.00 | 1,200.00 | 1,151.00 | 1,163.00 | 5,815.00 | 26,319 |
| 2024-08-27 | 1,209.00 | 1,228.00 | 1,177.00 | 1,180.00 | 5,900.00 | 30,984 |
| 2024-08-26 | 1,193.00 | 1,239.00 | 1,186.00 | 1,209.00 | 6,045.00 | 32,946 |
| 2024-08-23 | 1,318.00 | 1,318.00 | 1,190.00 | 1,206.00 | 6,030.00 | 32,378 |
| 2024-08-22 | 1,230.00 | 1,274.00 | 1,163.00 | 1,230.00 | 6,150.00 | 34,685 |
| 2024-08-21 | 1,285.00 | 1,313.00 | 1,211.00 | 1,243.00 | 6,215.00 | 59,055 |
| 2024-08-20 | 1,207.00 | 1,324.00 | 1,198.00 | 1,290.00 | 6,450.00 | 238,386 |
| 2024-08-19 | 1,119.00 | 1,256.00 | 1,090.00 | 1,210.00 | 6,050.00 | 177,057 |
| 2024-08-16 | 1,116.00 | 1,129.00 | 1,075.00 | 1,102.00 | 5,510.00 | 55,363 |
| 2024-08-14 | 1,122.00 | 1,137.00 | 1,085.00 | 1,115.00 | 5,575.00 | 66,657 |
| 2024-08-13 | 1,183.00 | 1,183.00 | 1,103.00 | 1,121.00 | 5,605.00 | 61,529 |
| 2024-08-12 | 1,156.00 | 1,257.00 | 1,153.00 | 1,183.00 | 5,915.00 | 40,318 |
| 2024-08-09 | 1,145.00 | 1,180.00 | 1,145.00 | 1,175.00 | 5,875.00 | 13,655 |
| 2024-08-08 | 1,137.00 | 1,183.00 | 1,115.00 | 1,158.00 | 5,790.00 | 39,273 |
| 2024-08-07 | 1,130.00 | 1,260.00 | 1,120.00 | 1,184.00 | 5,920.00 | 56,223 |
| 2024-08-06 | 1,102.00 | 1,195.00 | 1,090.00 | 1,130.00 | 5,650.00 | 63,711 |
| 2024-08-05 | 1,256.00 | 1,256.00 | 1,073.00 | 1,114.00 | 5,570.00 | 61,488 |
| 2024-08-02 | 1,175.00 | 1,288.00 | 1,175.00 | 1,259.00 | 6,295.00 | 96,934 |
| 2024-08-01 | 1,150.00 | 1,199.00 | 1,143.00 | 1,187.00 | 5,935.00 | 34,002 |
| 2024-07-31 | 1,103.00 | 1,145.00 | 1,100.00 | 1,144.00 | 5,720.00 | 43,838 |
| 2024-07-30 | 1,148.00 | 1,160.00 | 1,115.00 | 1,115.00 | 5,575.00 | 31,147 |
| 2024-07-29 | 1,152.00 | 1,200.00 | 1,145.00 | 1,160.00 | 5,800.00 | 28,392 |
| 2024-07-26 | 1,165.00 | 1,179.00 | 1,140.00 | 1,165.00 | 5,825.00 | 20,792 |
| 2024-07-25 | 1,210.00 | 1,210.00 | 1,111.00 | 1,165.00 | 5,825.00 | 34,798 |
| 2024-07-24 | 1,201.00 | 1,216.00 | 1,197.00 | 1,199.00 | 5,995.00 | 29,939 |
| 2024-07-23 | 1,224.00 | 1,245.00 | 1,204.00 | 1,217.00 | 6,085.00 | 19,168 |
| 2024-07-22 | 1,208.00 | 1,257.00 | 1,204.00 | 1,224.00 | 6,120.00 | 41,044 |
| 2024-07-19 | 1,220.00 | 1,220.00 | 1,200.00 | 1,208.00 | 6,040.00 | 24,006 |
| 2024-07-18 | 1,230.00 | 1,232.00 | 1,209.00 | 1,219.00 | 6,095.00 | 47,735 |
| 2024-07-17 | 1,239.00 | 1,274.00 | 1,236.00 | 1,238.00 | 6,190.00 | 41,412 |
| 2024-07-16 | 1,304.00 | 1,304.00 | 1,244.00 | 1,251.00 | 6,255.00 | 36,548 |
| 2024-07-15 | 1,277.00 | 1,291.00 | 1,253.00 | 1,280.00 | 6,400.00 | 35,283 |
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.