CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-07 | 983.00 | 994.00 | 884.00 | 895.00 | 4,475.00 | 141,226 |
| 2026-04-06 | 925.00 | 998.00 | 925.00 | 983.00 | 4,915.00 | 224,367 |
| 2026-04-03 | 891.00 | 936.00 | 885.00 | 918.00 | 4,590.00 | 111,830 |
| 2026-04-02 | 911.00 | 968.00 | 870.00 | 889.00 | 4,445.00 | 113,754 |
| 2026-04-01 | 875.00 | 920.00 | 875.00 | 911.00 | 4,555.00 | 91,567 |
| 2026-03-31 | 860.00 | 929.00 | 858.00 | 872.00 | 4,360.00 | 164,600 |
| 2026-03-30 | 866.00 | 890.00 | 840.00 | 860.00 | 4,300.00 | 55,460 |
| 2026-03-27 | 863.00 | 881.00 | 841.00 | 866.00 | 4,330.00 | 37,282 |
| 2026-03-26 | 892.00 | 914.00 | 850.00 | 863.00 | 4,315.00 | 52,439 |
| 2026-03-25 | 905.00 | 905.00 | 824.00 | 892.00 | 4,460.00 | 97,447 |
| 2026-03-24 | 990.00 | 990.00 | 830.00 | 905.00 | 4,525.00 | 175,974 |
| 2026-03-23 | 881.00 | 906.00 | 812.00 | 826.00 | 4,130.00 | 140,916 |
| 2026-03-20 | 852.00 | 898.00 | 800.00 | 868.00 | 4,340.00 | 121,130 |
| 2026-03-19 | 857.00 | 901.00 | 840.00 | 852.00 | 4,260.00 | 114,011 |
| 2026-03-18 | 895.00 | 949.00 | 844.00 | 857.00 | 4,285.00 | 152,920 |
| 2026-03-17 | 899.00 | 907.00 | 840.00 | 869.00 | 4,345.00 | 154,285 |
| 2026-03-16 | 822.00 | 958.00 | 822.00 | 873.00 | 4,365.00 | 307,726 |
| 2026-03-13 | 717.00 | 896.00 | 696.00 | 818.00 | 4,090.00 | 493,945 |
| 2026-03-12 | 724.00 | 749.00 | 710.00 | 714.00 | 3,570.00 | 39,027 |
| 2026-03-11 | 714.00 | 745.00 | 701.00 | 724.00 | 3,620.00 | 67,663 |
| 2026-03-10 | 697.00 | 730.00 | 697.00 | 714.00 | 3,570.00 | 47,508 |
| 2026-03-09 | 713.00 | 713.00 | 671.00 | 690.00 | 3,450.00 | 53,318 |
| 2026-03-06 | 716.00 | 743.00 | 708.00 | 722.00 | 3,610.00 | 48,302 |
| 2026-03-05 | 700.00 | 733.00 | 687.00 | 726.00 | 3,630.00 | 83,722 |
| 2026-03-04 | 737.00 | 737.00 | 615.00 | 652.00 | 3,260.00 | 120,202 |
| 2026-03-03 | 801.00 | 844.00 | 733.00 | 737.00 | 3,685.00 | 196,304 |
| 2026-02-27 | 770.00 | 855.00 | 730.00 | 801.00 | 4,005.00 | 437,841 |
| 2026-02-26 | 664.00 | 820.00 | 664.00 | 728.00 | 3,640.00 | 639,183 |
| 2026-02-25 | 670.00 | 710.00 | 656.00 | 656.00 | 3,280.00 | 210,455 |
| 2026-02-24 | 668.00 | 683.00 | 655.00 | 670.00 | 3,350.00 | 101,210 |
| 2026-02-23 | 697.00 | 709.00 | 650.00 | 668.00 | 3,340.00 | 116,495 |
| 2026-02-20 | 718.00 | 725.00 | 680.00 | 691.00 | 3,455.00 | 78,878 |
| 2026-02-19 | 714.00 | 735.00 | 665.00 | 718.00 | 3,590.00 | 176,973 |
| 2026-02-13 | 838.00 | 839.00 | 690.00 | 721.00 | 3,605.00 | 531,955 |
| 2026-02-12 | 883.00 | 883.00 | 853.00 | 853.00 | 4,265.00 | 68,935 |
| 2026-02-11 | 907.00 | 907.00 | 875.00 | 883.00 | 4,415.00 | 73,755 |
| 2026-02-10 | 923.00 | 923.00 | 883.00 | 903.00 | 4,515.00 | 123,078 |
| 2026-02-09 | 961.00 | 971.00 | 902.00 | 923.00 | 4,615.00 | 128,655 |
| 2026-02-06 | 909.00 | 942.00 | 871.00 | 912.00 | 4,560.00 | 94,174 |
| 2026-02-05 | 950.00 | 1,019.00 | 906.00 | 908.00 | 4,540.00 | 257,684 |
| 2026-02-04 | 879.00 | 965.00 | 879.00 | 933.00 | 4,665.00 | 227,539 |
| 2026-02-03 | 880.00 | 895.00 | 853.00 | 878.00 | 4,390.00 | 112,417 |
| 2026-02-02 | 907.00 | 926.00 | 876.00 | 879.00 | 4,395.00 | 119,056 |
| 2026-01-30 | 957.00 | 957.00 | 899.00 | 907.00 | 4,535.00 | 153,633 |
| 2026-01-29 | 958.00 | 978.00 | 923.00 | 957.00 | 4,785.00 | 145,010 |
| 2026-01-28 | 984.00 | 986.00 | 941.00 | 957.00 | 4,785.00 | 220,607 |
| 2026-01-27 | 1,017.00 | 1,018.00 | 961.00 | 984.00 | 4,920.00 | 207,091 |
| 2026-01-26 | 1,111.00 | 1,112.00 | 991.00 | 1,004.00 | 5,020.00 | 434,115 |
| 2026-01-23 | 1,055.00 | 1,240.00 | 1,040.00 | 1,110.00 | 5,550.00 | 879,492 |
| 2026-01-22 | 1,050.00 | 1,113.00 | 1,030.00 | 1,030.00 | 5,150.00 | 536,224 |
| 2026-01-21 | 966.00 | 1,049.00 | 923.00 | 1,023.00 | 5,115.00 | 429,513 |
| 2026-01-20 | 1,030.00 | 1,045.00 | 938.00 | 975.00 | 4,875.00 | 361,275 |
| 2026-01-19 | 890.00 | 1,040.00 | 888.00 | 1,004.00 | 5,020.00 | 720,498 |
| 2026-01-16 | 835.00 | 918.00 | 790.00 | 874.00 | 4,370.00 | 313,609 |
| 2026-01-15 | 869.00 | 869.00 | 815.00 | 835.00 | 4,175.00 | 264,607 |
| 2026-01-14 | 1,067.00 | 1,068.00 | 875.00 | 887.00 | 4,435.00 | 675,833 |
| 2026-01-13 | 955.00 | 1,130.00 | 915.00 | 1,040.00 | 5,200.00 | 3,192,250 |
| 2026-01-12 | 663.00 | 872.00 | 662.00 | 872.00 | 4,360.00 | 564,390 |
| 2026-01-09 | 672.00 | 687.00 | 651.00 | 671.00 | 3,355.00 | 48,799 |
| 2026-01-08 | 687.00 | 720.00 | 662.00 | 697.00 | 3,485.00 | 57,217 |
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.