Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 2,575.00 | 2,675.00 | 2,525.00 | 2,625.00 | 2,625.00 | 1,769,826 |
| 2024-07-22 | 2,600.00 | 2,610.00 | 2,475.00 | 2,610.00 | 2,610.00 | 1,504,112 |
| 2024-07-19 | 2,665.00 | 2,685.00 | 2,585.00 | 2,640.00 | 2,640.00 | 1,723,790 |
| 2024-07-18 | 2,800.00 | 2,805.00 | 2,625.00 | 2,725.00 | 2,725.00 | 2,592,293 |
| 2024-07-17 | 3,065.00 | 3,260.00 | 2,855.00 | 2,855.00 | 2,855.00 | 15,325,120 |
| 2024-07-16 | 3,000.00 | 3,035.00 | 2,835.00 | 2,935.00 | 2,935.00 | 4,900,024 |
| 2024-07-15 | 2,800.00 | 3,095.00 | 2,775.00 | 3,010.00 | 3,010.00 | 16,187,880 |
| 2024-07-12 | 2,985.00 | 2,995.00 | 2,840.00 | 2,840.00 | 2,840.00 | 4,268,054 |
| 2024-07-11 | 2,975.00 | 3,130.00 | 2,915.00 | 3,005.00 | 3,005.00 | 16,113,600 |
| 2024-07-10 | 2,535.00 | 3,190.00 | 2,525.00 | 3,050.00 | 3,050.00 | 50,301,207 |
| 2024-07-09 | 2,450.00 | 2,500.00 | 2,415.00 | 2,455.00 | 2,455.00 | 1,215,041 |
| 2024-07-08 | 2,475.00 | 2,515.00 | 2,440.00 | 2,465.00 | 2,465.00 | 1,828,923 |
| 2024-07-05 | 2,475.00 | 2,520.00 | 2,395.00 | 2,450.00 | 2,450.00 | 2,042,753 |
| 2024-07-04 | 2,695.00 | 2,835.00 | 2,500.00 | 2,515.00 | 2,515.00 | 4,853,810 |
| 2024-07-03 | 2,785.00 | 2,865.00 | 2,525.00 | 2,600.00 | 2,600.00 | 3,971,470 |
| 2024-07-02 | 2,785.00 | 2,965.00 | 2,695.00 | 2,785.00 | 2,785.00 | 7,944,145 |
| 2024-07-01 | 3,055.00 | 3,115.00 | 2,715.00 | 2,750.00 | 2,750.00 | 4,759,133 |
| 2024-06-28 | 3,110.00 | 3,185.00 | 3,030.00 | 3,090.00 | 3,090.00 | 6,268,102 |
| 2024-06-27 | 2,765.00 | 3,285.00 | 2,690.00 | 3,150.00 | 3,150.00 | 37,639,672 |
| 2024-06-26 | 2,630.00 | 2,900.00 | 2,630.00 | 2,765.00 | 2,765.00 | 5,887,131 |
| 2024-06-25 | 2,660.00 | 2,710.00 | 2,580.00 | 2,675.00 | 2,675.00 | 1,462,857 |
| 2024-06-24 | 2,915.00 | 2,920.00 | 2,670.00 | 2,685.00 | 2,685.00 | 2,832,699 |
| 2024-06-21 | 2,795.00 | 2,920.00 | 2,755.00 | 2,915.00 | 2,915.00 | 6,340,896 |
| 2024-06-20 | 2,765.00 | 2,835.00 | 2,685.00 | 2,775.00 | 2,775.00 | 2,780,154 |
| 2024-06-19 | 2,770.00 | 2,825.00 | 2,700.00 | 2,705.00 | 2,705.00 | 2,178,751 |
| 2024-06-18 | 2,740.00 | 2,770.00 | 2,665.00 | 2,700.00 | 2,700.00 | 1,129,885 |
| 2024-06-17 | 2,760.00 | 2,770.00 | 2,700.00 | 2,720.00 | 2,720.00 | 1,078,671 |
| 2024-06-14 | 2,750.00 | 2,800.00 | 2,680.00 | 2,770.00 | 2,770.00 | 1,897,589 |
| 2024-06-13 | 2,785.00 | 2,910.00 | 2,730.00 | 2,785.00 | 2,785.00 | 4,741,519 |
| 2024-06-12 | 2,800.00 | 2,825.00 | 2,755.00 | 2,785.00 | 2,785.00 | 1,389,259 |
| 2024-06-11 | 2,905.00 | 2,910.00 | 2,765.00 | 2,805.00 | 2,805.00 | 2,827,842 |
| 2024-06-10 | 2,850.00 | 2,955.00 | 2,830.00 | 2,955.00 | 2,955.00 | 2,974,948 |
| 2024-06-07 | 3,010.00 | 3,030.00 | 2,870.00 | 2,915.00 | 2,915.00 | 2,169,028 |
| 2024-06-05 | 3,115.00 | 3,120.00 | 2,915.00 | 2,965.00 | 2,965.00 | 3,672,295 |
| 2024-06-04 | 3,235.00 | 3,270.00 | 3,090.00 | 3,135.00 | 3,135.00 | 3,175,834 |
| 2024-06-03 | 3,270.00 | 3,345.00 | 3,190.00 | 3,240.00 | 3,240.00 | 3,628,068 |
| 2024-05-31 | 3,390.00 | 3,435.00 | 3,255.00 | 3,365.00 | 3,365.00 | 3,999,934 |
| 2024-05-30 | 3,585.00 | 3,640.00 | 3,400.00 | 3,460.00 | 3,460.00 | 3,830,530 |
| 2024-05-29 | 3,870.00 | 4,010.00 | 3,700.00 | 3,700.00 | 3,700.00 | 5,605,531 |
| 2024-05-28 | 4,100.00 | 4,130.00 | 3,765.00 | 3,885.00 | 3,885.00 | 8,328,232 |
| 2024-05-27 | 3,955.00 | 3,985.00 | 3,750.00 | 3,785.00 | 3,785.00 | 6,284,486 |
| 2024-05-24 | 3,555.00 | 4,265.00 | 3,500.00 | 4,010.00 | 4,010.00 | 28,432,070 |
| 2024-05-23 | 3,755.00 | 3,845.00 | 3,585.00 | 3,695.00 | 3,695.00 | 7,111,405 |
| 2024-05-22 | 4,150.00 | 4,205.00 | 3,850.00 | 4,050.00 | 4,050.00 | 11,611,680 |
| 2024-05-21 | 4,155.00 | 4,745.00 | 3,960.00 | 4,040.00 | 4,040.00 | 60,066,230 |
| 2024-05-20 | 3,965.00 | 4,130.00 | 3,685.00 | 3,725.00 | 3,725.00 | 19,364,510 |
| 2024-05-17 | 3,650.00 | 3,750.00 | 3,495.00 | 3,620.00 | 3,620.00 | 8,865,857 |
| 2024-05-16 | 3,835.00 | 4,215.00 | 3,785.00 | 3,785.00 | 3,785.00 | 38,644,219 |
| 2024-05-14 | 3,570.00 | 4,030.00 | 3,465.00 | 3,680.00 | 3,680.00 | 86,934,242 |
| 2024-05-13 | 2,645.00 | 3,285.00 | 2,575.00 | 3,285.00 | 3,285.00 | 60,023,641 |
| 2024-05-10 | 2,675.00 | 2,690.00 | 2,510.00 | 2,530.00 | 2,530.00 | 7,742,881 |
| 2024-05-09 | 2,660.00 | 2,830.00 | 2,550.00 | 2,595.00 | 2,595.00 | 8,686,208 |
| 2024-05-08 | 2,640.00 | 2,960.00 | 2,520.00 | 2,590.00 | 2,590.00 | 18,278,039 |
| 2024-05-07 | 2,505.00 | 2,700.00 | 2,485.00 | 2,640.00 | 2,640.00 | 17,473,420 |
| 2024-05-03 | 2,525.00 | 2,570.00 | 2,420.00 | 2,485.00 | 2,485.00 | 10,251,750 |
| 2024-05-02 | 2,555.00 | 2,615.00 | 2,485.00 | 2,565.00 | 2,565.00 | 6,602,782 |
| 2024-04-30 | 2,340.00 | 2,930.00 | 2,270.00 | 2,580.00 | 2,580.00 | 56,069,578 |
| 2024-04-29 | 2,225.00 | 2,360.00 | 2,180.00 | 2,255.00 | 2,255.00 | 6,709,603 |
| 2024-04-26 | 2,100.00 | 2,365.00 | 2,055.00 | 2,255.00 | 2,255.00 | 20,841,449 |
| 2024-04-25 | 2,145.00 | 2,155.00 | 2,015.00 | 2,030.00 | 2,030.00 | 2,955,570 |
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.