See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.47▲ 2.39%
← 013720.KQ stock page

CBI Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,150.002,270.002,100.002,235.002,235.0026,938
2026-10-202,255.002,285.002,115.002,285.002,285.0030,899
2026-10-192,375.002,375.002,175.002,300.002,300.0017,686
2026-10-162,130.002,275.002,090.002,260.002,260.0028,911
2026-10-152,300.002,300.002,060.002,130.002,130.0016,680
2026-10-142,270.002,385.002,175.002,365.002,365.0016,939
2026-10-132,160.002,270.001,998.002,270.002,270.0023,638
2026-10-122,080.002,160.001,955.002,160.002,160.0015,635
2026-10-082,130.002,130.002,080.002,080.002,080.006,780
2026-10-072,080.002,150.002,080.002,150.002,150.0018,483
2026-10-062,140.002,180.002,060.002,145.002,145.0015,745
2026-10-022,140.002,160.002,125.002,160.002,160.004,817
2026-10-012,175.002,192.002,090.002,160.002,160.0010,697
2026-09-302,180.002,205.002,140.002,185.002,185.007,199
2026-09-292,185.002,200.002,125.002,170.002,170.006,677
2026-09-282,235.002,235.002,140.002,200.002,200.0011,915
2026-09-232,195.002,260.002,165.002,255.002,255.004,170
2026-09-222,180.002,335.002,135.002,235.002,235.0011,089
2026-09-212,200.002,200.002,120.002,195.002,195.002,073
2026-09-182,165.002,200.002,110.002,165.002,165.004,110
2026-09-172,235.002,235.002,135.002,150.002,150.007,042
2026-09-162,255.002,255.002,170.002,190.002,190.002,790
2026-09-152,275.002,410.002,195.002,265.002,265.004,079
2026-09-142,225.002,370.002,220.002,260.002,260.004,846
2026-09-112,225.002,410.002,130.002,225.002,225.006,105
2026-09-102,240.002,300.002,175.002,240.002,240.005,444
2026-09-092,325.002,325.002,215.002,240.002,240.009,745
2026-09-082,355.002,410.002,310.002,325.002,325.006,860
2026-09-072,370.002,370.002,340.002,355.002,355.005,518
2026-09-042,390.002,400.002,330.002,370.002,370.006,085
2026-09-032,290.002,450.002,225.002,395.002,395.0033,620
2026-09-022,295.002,295.002,255.002,290.002,290.001,243
2026-09-012,280.002,310.002,240.002,310.002,310.005,545
2026-08-312,350.002,350.002,220.002,280.002,280.007,173
2026-08-282,390.002,475.002,340.002,355.002,355.004,741
2026-08-272,370.002,390.002,250.002,390.002,390.0015,104
2026-08-262,405.002,405.002,330.002,390.002,390.003,651
2026-08-252,430.002,435.002,285.002,405.002,405.008,307
2026-08-242,305.002,450.002,300.002,450.002,450.008,845
2026-08-212,410.002,410.002,280.002,375.002,375.005,545
2026-08-202,250.002,395.002,225.002,390.002,390.0012,933
2026-08-192,255.002,255.002,185.002,250.002,250.003,012
2026-08-182,290.002,295.002,210.002,255.002,255.007,813
2026-08-142,250.002,340.002,250.002,305.002,305.006,943
2026-08-132,270.002,295.002,250.002,250.002,250.005,197
2026-08-122,340.002,350.002,250.002,335.002,335.009,885
2026-08-112,335.002,365.002,240.002,345.002,345.0013,946
2026-08-102,335.002,350.002,270.002,350.002,350.0010,493
2026-08-072,295.002,345.002,220.002,345.002,345.0019,037
2026-08-062,285.002,350.002,220.002,345.002,345.009,561
2026-08-052,225.002,300.002,180.002,295.002,295.0015,446
2026-08-042,240.002,240.002,100.002,225.002,225.0015,633
2026-08-031,999.002,190.001,921.002,115.002,115.0021,715
2026-07-311,900.002,000.001,749.001,999.001,999.0038,344
2026-07-301,648.001,944.001,450.001,944.001,944.0066,972
2026-07-291,820.001,833.001,482.001,648.001,648.0036,402
2026-07-282,100.002,100.001,644.001,750.001,750.00123,044
2026-07-09450.00461.00406.00431.002,155.0053,407
2026-07-08458.00502.00445.00454.002,270.0027,913
2026-07-07464.00509.00442.00458.002,290.0022,114
Page 1 of 2 · 110 trading daysOlder →

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.