CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-06 | 490.00 | 492.00 | 458.00 | 464.00 | 2,320.00 | 14,193 |
| 2026-07-03 | 456.00 | 488.00 | 430.00 | 488.00 | 2,440.00 | 33,650 |
| 2026-07-02 | 472.00 | 498.00 | 440.00 | 456.00 | 2,280.00 | 22,692 |
| 2026-07-01 | 504.00 | 504.00 | 476.00 | 476.00 | 2,380.00 | 17,767 |
| 2026-06-30 | 475.00 | 512.00 | 456.00 | 504.00 | 2,520.00 | 21,037 |
| 2026-06-29 | 439.00 | 475.00 | 429.00 | 475.00 | 2,375.00 | 37,250 |
| 2026-06-26 | 531.00 | 532.00 | 450.00 | 450.00 | 2,250.00 | 77,271 |
| 2026-06-25 | 520.00 | 537.00 | 485.00 | 516.00 | 2,580.00 | 51,935 |
| 2026-06-24 | 592.00 | 609.00 | 498.00 | 520.00 | 2,600.00 | 135,174 |
| 2026-06-23 | 600.00 | 645.00 | 580.00 | 590.00 | 2,950.00 | 149,129 |
| 2026-06-22 | 575.00 | 630.00 | 550.00 | 600.00 | 3,000.00 | 105,157 |
| 2026-06-19 | 550.00 | 604.00 | 550.00 | 573.00 | 2,865.00 | 100,731 |
| 2026-06-18 | 559.00 | 565.00 | 525.00 | 550.00 | 2,750.00 | 40,516 |
| 2026-06-17 | 500.00 | 550.00 | 485.00 | 531.00 | 2,655.00 | 73,971 |
| 2026-06-16 | 490.00 | 510.00 | 478.00 | 500.00 | 2,500.00 | 22,308 |
| 2026-06-15 | 519.00 | 547.00 | 487.00 | 490.00 | 2,450.00 | 93,950 |
| 2026-06-12 | 485.00 | 536.00 | 482.00 | 519.00 | 2,595.00 | 75,570 |
| 2026-06-11 | 482.00 | 492.00 | 455.00 | 489.00 | 2,445.00 | 75,020 |
| 2026-06-10 | 452.00 | 519.00 | 436.00 | 491.00 | 2,455.00 | 101,471 |
| 2026-06-09 | 450.00 | 491.00 | 445.00 | 451.00 | 2,255.00 | 73,436 |
| 2026-06-08 | 391.00 | 575.00 | 391.00 | 480.00 | 2,400.00 | 603,327 |
| 2026-06-05 | 450.00 | 450.00 | 420.00 | 443.00 | 2,215.00 | 50,915 |
| 2026-06-04 | 454.00 | 469.00 | 430.00 | 450.00 | 2,250.00 | 62,128 |
| 2026-06-02 | 420.00 | 512.00 | 390.00 | 466.00 | 2,330.00 | 536,369 |
| 2026-06-01 | 457.00 | 460.00 | 394.00 | 415.00 | 2,075.00 | 181,168 |
| 2026-05-29 | 465.00 | 474.00 | 437.00 | 457.00 | 2,285.00 | 39,941 |
| 2026-05-28 | 485.00 | 487.00 | 456.00 | 465.00 | 2,325.00 | 54,941 |
| 2026-05-27 | 504.00 | 511.00 | 473.00 | 485.00 | 2,425.00 | 63,201 |
| 2026-05-26 | 531.00 | 561.00 | 479.00 | 504.00 | 2,520.00 | 113,363 |
| 2026-05-22 | 537.00 | 544.00 | 525.00 | 528.00 | 2,640.00 | 47,224 |
| 2026-05-21 | 536.00 | 547.00 | 525.00 | 537.00 | 2,685.00 | 28,732 |
| 2026-05-20 | 554.00 | 570.00 | 523.00 | 528.00 | 2,640.00 | 44,255 |
| 2026-05-19 | 559.00 | 559.00 | 533.00 | 553.00 | 2,765.00 | 51,414 |
| 2026-05-18 | 551.00 | 579.00 | 534.00 | 559.00 | 2,795.00 | 45,607 |
| 2026-05-15 | 580.00 | 590.00 | 554.00 | 560.00 | 2,800.00 | 66,055 |
| 2026-05-14 | 577.00 | 590.00 | 549.00 | 580.00 | 2,900.00 | 56,571 |
| 2026-05-13 | 562.00 | 585.00 | 547.00 | 577.00 | 2,885.00 | 94,871 |
| 2026-05-12 | 600.00 | 612.00 | 556.00 | 562.00 | 2,810.00 | 204,328 |
| 2026-05-11 | 615.00 | 618.00 | 595.00 | 600.00 | 3,000.00 | 91,806 |
| 2026-05-08 | 651.00 | 658.00 | 609.00 | 615.00 | 3,075.00 | 132,821 |
| 2026-05-07 | 650.00 | 658.00 | 632.00 | 651.00 | 3,255.00 | 102,312 |
| 2026-05-06 | 683.00 | 697.00 | 639.00 | 650.00 | 3,250.00 | 159,200 |
| 2026-05-04 | 694.00 | 710.00 | 662.00 | 683.00 | 3,415.00 | 90,620 |
| 2026-04-30 | 691.00 | 717.00 | 682.00 | 694.00 | 3,470.00 | 69,464 |
| 2026-04-29 | 695.00 | 696.00 | 650.00 | 692.00 | 3,460.00 | 88,497 |
| 2026-04-28 | 690.00 | 730.00 | 685.00 | 695.00 | 3,475.00 | 198,805 |
| 2026-04-27 | 725.00 | 764.00 | 656.00 | 688.00 | 3,440.00 | 729,623 |
| 2026-04-24 | 861.00 | 885.00 | 836.00 | 860.00 | 4,300.00 | 67,540 |
| 2026-04-23 | 887.00 | 908.00 | 851.00 | 861.00 | 4,305.00 | 72,373 |
| 2026-04-22 | 896.00 | 899.00 | 871.00 | 887.00 | 4,435.00 | 54,750 |
| 2026-04-21 | 890.00 | 909.00 | 880.00 | 896.00 | 4,480.00 | 81,835 |
| 2026-04-20 | 917.00 | 919.00 | 882.00 | 889.00 | 4,445.00 | 87,703 |
| 2026-04-17 | 966.00 | 973.00 | 870.00 | 916.00 | 4,580.00 | 149,278 |
| 2026-04-16 | 999.00 | 1,000.00 | 963.00 | 966.00 | 4,830.00 | 133,939 |
| 2026-04-15 | 905.00 | 1,033.00 | 901.00 | 999.00 | 4,995.00 | 525,513 |
| 2026-04-14 | 853.00 | 888.00 | 853.00 | 884.00 | 4,420.00 | 52,212 |
| 2026-04-13 | 890.00 | 890.00 | 851.00 | 853.00 | 4,265.00 | 58,008 |
| 2026-04-10 | 900.00 | 907.00 | 850.00 | 890.00 | 4,450.00 | 80,665 |
| 2026-04-09 | 920.00 | 921.00 | 884.00 | 899.00 | 4,495.00 | 67,821 |
| 2026-04-08 | 899.00 | 927.00 | 883.00 | 898.00 | 4,490.00 | 85,561 |
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.