CBI Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-13 | 915.00 | 947.00 | 896.00 | 903.00 | 4,515.00 | 38,820 |
| 2025-10-10 | 900.00 | 934.00 | 878.00 | 914.00 | 4,570.00 | 47,871 |
| 2025-10-02 | 917.00 | 928.00 | 850.00 | 880.00 | 4,400.00 | 96,865 |
| 2025-10-01 | 919.00 | 931.00 | 902.00 | 918.00 | 4,590.00 | 18,247 |
| 2025-09-30 | 954.00 | 966.00 | 915.00 | 918.00 | 4,590.00 | 32,787 |
| 2025-09-29 | 956.00 | 966.00 | 900.00 | 966.00 | 4,830.00 | 50,499 |
| 2025-09-26 | 983.00 | 1,019.00 | 931.00 | 956.00 | 4,780.00 | 78,457 |
| 2025-09-25 | 998.00 | 1,059.00 | 998.00 | 1,000.00 | 5,000.00 | 61,698 |
| 2025-09-24 | 989.00 | 1,007.00 | 984.00 | 998.00 | 4,990.00 | 20,332 |
| 2025-09-23 | 1,010.00 | 1,029.00 | 985.00 | 989.00 | 4,945.00 | 42,451 |
| 2025-09-22 | 1,040.00 | 1,042.00 | 1,003.00 | 1,012.00 | 5,060.00 | 23,174 |
| 2025-09-19 | 1,031.00 | 1,060.00 | 1,022.00 | 1,035.00 | 5,175.00 | 80,456 |
| 2025-09-18 | 1,000.00 | 1,065.00 | 992.00 | 1,031.00 | 5,155.00 | 66,170 |
| 2025-09-17 | 992.00 | 998.00 | 974.00 | 998.00 | 4,990.00 | 61,731 |
| 2025-09-16 | 1,006.00 | 1,016.00 | 992.00 | 1,000.00 | 5,000.00 | 55,053 |
| 2025-09-15 | 1,039.00 | 1,055.00 | 995.00 | 1,006.00 | 5,030.00 | 59,107 |
| 2025-09-12 | 1,048.00 | 1,056.00 | 1,036.00 | 1,039.00 | 5,195.00 | 25,435 |
| 2025-09-11 | 1,051.00 | 1,069.00 | 1,037.00 | 1,044.00 | 5,220.00 | 45,750 |
| 2025-09-10 | 1,062.00 | 1,083.00 | 1,047.00 | 1,050.00 | 5,250.00 | 44,700 |
| 2025-09-09 | 1,079.00 | 1,092.00 | 1,052.00 | 1,066.00 | 5,330.00 | 71,159 |
| 2025-09-08 | 1,144.00 | 1,165.00 | 1,077.00 | 1,079.00 | 5,395.00 | 51,343 |
| 2025-09-05 | 1,070.00 | 1,124.00 | 1,070.00 | 1,101.00 | 5,505.00 | 31,020 |
| 2025-09-04 | 1,056.00 | 1,149.00 | 1,056.00 | 1,078.00 | 5,390.00 | 57,192 |
| 2025-09-03 | 1,085.00 | 1,159.00 | 1,018.00 | 1,077.00 | 5,385.00 | 88,335 |
| 2025-09-02 | 1,086.00 | 1,086.00 | 1,045.00 | 1,065.00 | 5,325.00 | 41,525 |
| 2025-09-01 | 1,098.00 | 1,098.00 | 1,038.00 | 1,057.00 | 5,285.00 | 38,758 |
| 2025-08-29 | 1,134.00 | 1,134.00 | 1,065.00 | 1,065.00 | 5,325.00 | 44,669 |
| 2025-08-28 | 1,155.00 | 1,188.00 | 1,061.00 | 1,102.00 | 5,510.00 | 145,044 |
| 2025-08-27 | 1,175.00 | 1,220.00 | 1,144.00 | 1,191.00 | 5,955.00 | 47,375 |
| 2025-08-26 | 1,178.00 | 1,234.00 | 1,159.00 | 1,185.00 | 5,925.00 | 57,708 |
| 2025-08-25 | 1,075.00 | 1,217.00 | 1,075.00 | 1,184.00 | 5,920.00 | 202,759 |
| 2025-08-22 | 1,075.00 | 1,088.00 | 1,059.00 | 1,075.00 | 5,375.00 | 17,887 |
| 2025-08-21 | 1,107.00 | 1,107.00 | 1,059.00 | 1,080.00 | 5,400.00 | 48,695 |
| 2025-08-20 | 1,092.00 | 1,104.00 | 1,050.00 | 1,070.00 | 5,350.00 | 28,893 |
| 2025-08-19 | 1,038.00 | 1,100.00 | 1,038.00 | 1,092.00 | 5,460.00 | 33,974 |
| 2025-08-18 | 1,108.00 | 1,108.00 | 1,032.00 | 1,062.00 | 5,310.00 | 67,533 |
| 2025-08-14 | 1,062.00 | 1,116.00 | 1,062.00 | 1,114.00 | 5,570.00 | 38,099 |
| 2025-08-13 | 1,126.00 | 1,126.00 | 1,063.00 | 1,072.00 | 5,360.00 | 27,939 |
| 2025-08-12 | 1,125.00 | 1,142.00 | 1,096.00 | 1,115.00 | 5,575.00 | 46,147 |
| 2025-08-11 | 1,160.00 | 1,160.00 | 1,110.00 | 1,125.00 | 5,625.00 | 33,900 |
| 2025-08-08 | 1,133.00 | 1,156.00 | 1,107.00 | 1,151.00 | 5,755.00 | 58,180 |
| 2025-08-07 | 1,180.00 | 1,197.00 | 1,115.00 | 1,139.00 | 5,695.00 | 91,944 |
| 2025-08-06 | 1,200.00 | 1,201.00 | 1,137.00 | 1,197.00 | 5,985.00 | 85,074 |
| 2025-08-05 | 1,180.00 | 1,270.00 | 1,173.00 | 1,218.00 | 6,090.00 | 203,244 |
| 2025-08-04 | 1,070.00 | 1,190.00 | 1,070.00 | 1,173.00 | 5,865.00 | 223,798 |
| 2025-08-01 | 1,129.00 | 1,129.00 | 1,027.00 | 1,070.00 | 5,350.00 | 88,233 |
| 2025-07-31 | 1,130.00 | 1,131.00 | 1,066.00 | 1,071.00 | 5,355.00 | 76,091 |
| 2025-07-30 | 1,130.00 | 1,242.00 | 1,109.00 | 1,139.00 | 5,695.00 | 293,941 |
| 2025-07-29 | 1,035.00 | 1,148.00 | 1,035.00 | 1,130.00 | 5,650.00 | 155,969 |
| 2025-07-28 | 1,100.00 | 1,176.00 | 1,022.00 | 1,038.00 | 5,190.00 | 163,747 |
| 2025-07-25 | 1,075.00 | 1,108.00 | 1,015.00 | 1,090.00 | 5,450.00 | 110,228 |
| 2025-07-24 | 1,032.00 | 1,088.00 | 1,028.00 | 1,076.00 | 5,380.00 | 110,283 |
| 2025-07-23 | 1,012.00 | 1,079.00 | 995.00 | 1,041.00 | 5,205.00 | 122,875 |
| 2025-07-22 | 971.00 | 1,086.00 | 971.00 | 1,011.00 | 5,055.00 | 184,428 |
| 2025-07-21 | 1,026.00 | 1,033.00 | 946.00 | 970.00 | 4,850.00 | 72,236 |
| 2025-07-18 | 1,030.00 | 1,049.00 | 1,001.00 | 1,026.00 | 5,130.00 | 27,386 |
| 2025-07-17 | 1,000.00 | 1,137.00 | 996.00 | 1,030.00 | 5,150.00 | 238,815 |
| 2025-07-16 | 1,047.00 | 1,061.00 | 996.00 | 999.00 | 4,995.00 | 63,104 |
| 2025-07-15 | 1,059.00 | 1,059.00 | 1,020.00 | 1,047.00 | 5,235.00 | 26,967 |
| 2025-07-14 | 1,050.00 | 1,134.00 | 1,038.00 | 1,059.00 | 5,295.00 | 49,991 |
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.