Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,595.00 | 4,870.00 | 4,550.00 | 4,850.00 | 4,850.00 | 1,047,017 |
| 2026-10-16 | 4,775.00 | 4,920.00 | 4,700.00 | 4,790.00 | 4,790.00 | 987,440 |
| 2026-10-15 | 4,905.00 | 4,970.00 | 4,545.00 | 4,670.00 | 4,670.00 | 1,512,267 |
| 2026-10-14 | 5,450.00 | 5,580.00 | 5,130.00 | 5,240.00 | 5,240.00 | 1,079,049 |
| 2026-10-13 | 5,210.00 | 5,510.00 | 5,130.00 | 5,350.00 | 5,350.00 | 1,296,647 |
| 2026-10-12 | 5,820.00 | 5,850.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,301,453 |
| 2026-10-08 | 6,120.00 | 6,120.00 | 5,770.00 | 5,870.00 | 5,870.00 | 1,019,613 |
| 2026-10-07 | 6,610.00 | 6,820.00 | 6,070.00 | 6,100.00 | 6,100.00 | 2,768,291 |
| 2026-10-06 | 6,430.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | 1,405,791 |
| 2026-10-02 | 6,390.00 | 6,570.00 | 6,320.00 | 6,430.00 | 6,430.00 | 1,800,083 |
| 2026-10-01 | 6,260.00 | 6,370.00 | 6,060.00 | 6,370.00 | 6,370.00 | 1,286,053 |
| 2026-09-30 | 6,130.00 | 6,440.00 | 6,090.00 | 6,220.00 | 6,220.00 | 2,037,476 |
| 2026-09-29 | 5,870.00 | 6,060.00 | 5,810.00 | 6,010.00 | 6,010.00 | 1,347,265 |
| 2026-09-28 | 6,290.00 | 6,410.00 | 5,980.00 | 6,010.00 | 6,010.00 | 2,006,323 |
| 2026-09-23 | 6,630.00 | 6,630.00 | 6,250.00 | 6,350.00 | 6,350.00 | 2,032,142 |
| 2026-09-22 | 6,460.00 | 7,090.00 | 6,330.00 | 6,430.00 | 6,430.00 | 8,529,670 |
| 2026-09-21 | 6,440.00 | 6,880.00 | 6,300.00 | 6,310.00 | 6,310.00 | 3,477,634 |
| 2026-09-18 | 5,950.00 | 6,920.00 | 5,840.00 | 6,500.00 | 6,500.00 | 15,299,758 |
| 2026-09-17 | 5,580.00 | 6,050.00 | 5,540.00 | 5,880.00 | 5,880.00 | 3,428,025 |
| 2026-09-16 | 5,550.00 | 5,790.00 | 5,490.00 | 5,630.00 | 5,630.00 | 2,047,437 |
| 2026-09-15 | 5,310.00 | 5,430.00 | 5,240.00 | 5,360.00 | 5,360.00 | 565,026 |
| 2026-09-14 | 5,220.00 | 5,490.00 | 5,150.00 | 5,350.00 | 5,350.00 | 663,075 |
| 2026-09-11 | 5,250.00 | 5,420.00 | 5,210.00 | 5,340.00 | 5,340.00 | 593,757 |
| 2026-09-10 | 5,480.00 | 5,480.00 | 5,260.00 | 5,430.00 | 5,430.00 | 750,345 |
| 2026-09-09 | 5,300.00 | 5,540.00 | 5,250.00 | 5,530.00 | 5,530.00 | 1,602,449 |
| 2026-09-08 | 5,450.00 | 5,470.00 | 5,210.00 | 5,230.00 | 5,230.00 | 1,115,399 |
| 2026-09-07 | 5,230.00 | 5,440.00 | 5,200.00 | 5,310.00 | 5,310.00 | 971,399 |
| 2026-09-04 | 5,160.00 | 5,280.00 | 5,080.00 | 5,230.00 | 5,230.00 | 932,199 |
| 2026-09-03 | 5,510.00 | 5,530.00 | 5,060.00 | 5,090.00 | 5,090.00 | 1,495,094 |
| 2026-09-02 | 5,710.00 | 5,800.00 | 5,320.00 | 5,430.00 | 5,430.00 | 2,726,590 |
| 2026-09-01 | 6,020.00 | 6,750.00 | 6,020.00 | 6,160.00 | 6,160.00 | 12,414,465 |
| 2026-08-31 | 5,750.00 | 6,325.00 | 5,650.00 | 5,940.00 | 5,940.00 | 10,625,718 |
| 2026-08-28 | 5,530.00 | 5,930.00 | 5,430.00 | 5,750.00 | 5,750.00 | 5,652,754 |
| 2026-08-27 | 5,440.00 | 5,790.00 | 5,320.00 | 5,590.00 | 5,590.00 | 7,614,179 |
| 2026-08-26 | 5,240.00 | 5,320.00 | 5,130.00 | 5,230.00 | 5,230.00 | 1,189,172 |
| 2026-08-25 | 5,190.00 | 5,310.00 | 4,920.00 | 5,300.00 | 5,300.00 | 1,473,224 |
| 2026-08-24 | 5,370.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | 1,217,041 |
| 2026-08-21 | 5,530.00 | 5,670.00 | 5,200.00 | 5,290.00 | 5,290.00 | 1,868,861 |
| 2026-08-20 | 5,820.00 | 5,900.00 | 5,460.00 | 5,560.00 | 5,560.00 | 3,714,902 |
| 2026-08-19 | 5,200.00 | 6,425.00 | 5,130.00 | 5,980.00 | 5,980.00 | 13,532,705 |
| 2026-08-18 | 5,800.00 | 5,830.00 | 5,420.00 | 5,430.00 | 5,430.00 | 2,918,124 |
| 2026-08-14 | 5,900.00 | 5,900.00 | 5,370.00 | 5,750.00 | 5,750.00 | 4,339,767 |
| 2026-08-13 | 5,710.00 | 6,120.00 | 5,500.00 | 5,670.00 | 5,670.00 | 9,190,761 |
| 2026-08-12 | 5,430.00 | 5,950.00 | 5,390.00 | 5,590.00 | 5,590.00 | 19,183,387 |
| 2026-08-11 | 5,360.00 | 5,780.00 | 5,110.00 | 5,270.00 | 5,270.00 | 6,812,620 |
| 2026-08-10 | 4,980.00 | 5,575.00 | 4,905.00 | 5,300.00 | 5,300.00 | 9,112,443 |
| 2026-08-07 | 5,480.00 | 5,530.00 | 4,700.00 | 4,810.00 | 4,810.00 | 5,596,484 |
| 2026-08-06 | 5,240.00 | 5,700.00 | 5,030.00 | 5,420.00 | 5,420.00 | 23,774,963 |
| 2026-08-05 | 4,195.00 | 4,985.00 | 4,025.00 | 4,985.00 | 4,985.00 | 11,067,275 |
| 2026-08-04 | 3,860.00 | 3,960.00 | 3,610.00 | 3,835.00 | 3,835.00 | 1,873,264 |
| 2026-08-03 | 3,705.00 | 3,790.00 | 3,540.00 | 3,650.00 | 3,650.00 | 1,345,318 |
| 2026-07-31 | 3,435.00 | 3,840.00 | 3,435.00 | 3,720.00 | 3,720.00 | 2,900,321 |
| 2026-07-30 | 3,190.00 | 3,485.00 | 3,165.00 | 3,165.00 | 3,165.00 | 2,017,040 |
| 2026-07-29 | 3,930.00 | 4,050.00 | 3,280.00 | 3,415.00 | 3,415.00 | 2,892,940 |
| 2026-07-28 | 4,070.00 | 4,195.00 | 3,850.00 | 3,890.00 | 3,890.00 | 1,616,808 |
| 2026-07-27 | 4,835.00 | 4,900.00 | 4,100.00 | 4,360.00 | 4,360.00 | 2,335,359 |
| 2026-07-24 | 4,715.00 | 4,860.00 | 4,590.00 | 4,670.00 | 4,670.00 | 2,105,329 |
| 2026-07-23 | 4,280.00 | 4,985.00 | 4,280.00 | 4,850.00 | 4,850.00 | 6,636,731 |
| 2026-07-22 | 4,480.00 | 4,640.00 | 4,240.00 | 4,240.00 | 4,240.00 | 2,918,069 |
| 2026-07-21 | 4,180.00 | 4,570.00 | 4,020.00 | 4,390.00 | 4,390.00 | 4,448,968 |
Page 1 of 2 · 61 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.