Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,145.00 | 2,155.00 | 2,015.00 | 2,030.00 | 2,030.00 | 2,955,570 |
| 2024-04-24 | 2,055.00 | 2,180.00 | 2,025.00 | 2,180.00 | 2,180.00 | 4,459,458 |
| 2024-04-23 | 2,280.00 | 2,470.00 | 2,100.00 | 2,125.00 | 2,125.00 | 41,006,809 |
| 2024-04-22 | 2,140.00 | 2,220.00 | 2,065.00 | 2,115.00 | 2,115.00 | 7,326,985 |
| 2024-04-19 | 2,095.00 | 2,495.00 | 2,005.00 | 2,200.00 | 2,200.00 | 53,621,059 |
| 2024-04-18 | 1,966.00 | 2,070.00 | 1,942.00 | 2,010.00 | 2,010.00 | 11,969,100 |
| 2024-04-17 | 2,010.00 | 2,190.00 | 1,879.00 | 1,879.00 | 1,879.00 | 26,697,580 |
| 2024-04-16 | 2,260.00 | 2,370.00 | 1,830.00 | 1,903.00 | 1,903.00 | 30,550,141 |
| 2024-04-15 | 1,886.00 | 2,130.00 | 1,852.00 | 2,130.00 | 2,130.00 | 28,745,029 |
| 2024-04-12 | 1,532.00 | 1,813.00 | 1,525.00 | 1,641.00 | 1,641.00 | 14,491,060 |
| 2024-04-11 | 1,537.00 | 1,542.00 | 1,470.00 | 1,540.00 | 1,540.00 | 545,591 |
| 2024-04-09 | 1,593.00 | 1,635.00 | 1,537.00 | 1,537.00 | 1,537.00 | 890,247 |
| 2024-04-08 | 1,550.00 | 1,616.00 | 1,489.00 | 1,574.00 | 1,574.00 | 2,398,034 |
| 2024-04-05 | 1,442.00 | 1,663.00 | 1,437.00 | 1,535.00 | 1,535.00 | 8,909,789 |
| 2024-04-04 | 1,371.00 | 1,479.00 | 1,371.00 | 1,425.00 | 1,425.00 | 400,322 |
| 2024-04-03 | 1,363.00 | 1,372.00 | 1,352.00 | 1,372.00 | 1,372.00 | 49,442 |
| 2024-04-02 | 1,420.00 | 1,420.00 | 1,352.00 | 1,373.00 | 1,373.00 | 203,205 |
| 2024-04-01 | 1,338.00 | 1,424.00 | 1,337.00 | 1,406.00 | 1,406.00 | 330,359 |
| 2024-03-29 | 1,359.00 | 1,359.00 | 1,334.00 | 1,335.00 | 1,335.00 | 76,745 |
| 2024-03-28 | 1,350.00 | 1,365.00 | 1,341.00 | 1,359.00 | 1,359.00 | 71,835 |
| 2024-03-27 | 1,339.00 | 1,352.00 | 1,329.00 | 1,352.00 | 1,352.00 | 50,328 |
| 2024-03-26 | 1,321.00 | 1,343.00 | 1,320.00 | 1,340.00 | 1,340.00 | 51,930 |
| 2024-03-25 | 1,345.00 | 1,353.00 | 1,333.00 | 1,333.00 | 1,333.00 | 39,542 |
| 2024-03-22 | 1,348.00 | 1,364.00 | 1,343.00 | 1,346.00 | 1,346.00 | 53,454 |
| 2024-03-21 | 1,347.00 | 1,363.00 | 1,340.00 | 1,352.00 | 1,352.00 | 50,046 |
| 2024-03-20 | 1,354.00 | 1,358.00 | 1,325.00 | 1,347.00 | 1,347.00 | 137,701 |
| 2024-03-19 | 1,379.00 | 1,384.00 | 1,336.00 | 1,355.00 | 1,355.00 | 114,239 |
| 2024-03-18 | 1,386.00 | 1,408.00 | 1,366.00 | 1,379.00 | 1,379.00 | 121,587 |
| 2024-03-15 | 1,358.00 | 1,410.00 | 1,352.00 | 1,398.00 | 1,398.00 | 112,117 |
| 2024-03-14 | 1,343.00 | 1,429.00 | 1,342.00 | 1,380.00 | 1,380.00 | 299,184 |
| 2024-03-13 | 1,300.00 | 1,361.00 | 1,292.00 | 1,356.00 | 1,356.00 | 182,864 |
| 2024-03-12 | 1,319.00 | 1,320.00 | 1,285.00 | 1,303.00 | 1,303.00 | 102,445 |
| 2024-03-11 | 1,291.00 | 1,329.00 | 1,279.00 | 1,320.00 | 1,320.00 | 132,387 |
| 2024-03-08 | 1,285.00 | 1,297.00 | 1,285.00 | 1,291.00 | 1,291.00 | 69,837 |
| 2024-03-07 | 1,312.00 | 1,318.00 | 1,285.00 | 1,298.00 | 1,298.00 | 89,422 |
| 2024-03-06 | 1,311.00 | 1,342.00 | 1,308.00 | 1,322.00 | 1,322.00 | 120,071 |
| 2024-03-05 | 1,333.00 | 1,365.00 | 1,312.00 | 1,330.00 | 1,330.00 | 172,631 |
| 2024-03-04 | 1,331.00 | 1,344.00 | 1,331.00 | 1,334.00 | 1,334.00 | 34,501 |
| 2024-02-29 | 1,340.00 | 1,352.00 | 1,330.00 | 1,330.00 | 1,330.00 | 161,377 |
| 2024-02-28 | 1,332.00 | 1,366.00 | 1,332.00 | 1,351.00 | 1,351.00 | 75,467 |
| 2024-02-27 | 1,362.00 | 1,372.00 | 1,337.00 | 1,337.00 | 1,337.00 | 98,028 |
| 2024-02-26 | 1,366.00 | 1,381.00 | 1,365.00 | 1,371.00 | 1,371.00 | 39,924 |
| 2024-02-23 | 1,380.00 | 1,380.00 | 1,360.00 | 1,366.00 | 1,366.00 | 87,858 |
| 2024-02-22 | 1,387.00 | 1,408.00 | 1,373.00 | 1,374.00 | 1,374.00 | 89,677 |
| 2024-02-21 | 1,420.00 | 1,420.00 | 1,381.00 | 1,387.00 | 1,387.00 | 138,376 |
| 2024-02-20 | 1,433.00 | 1,435.00 | 1,416.00 | 1,416.00 | 1,416.00 | 74,857 |
| 2024-02-19 | 1,420.00 | 1,445.00 | 1,420.00 | 1,434.00 | 1,434.00 | 54,795 |
| 2024-02-16 | 1,435.00 | 1,454.00 | 1,430.00 | 1,433.00 | 1,433.00 | 44,456 |
| 2024-02-15 | 1,423.00 | 1,470.00 | 1,423.00 | 1,445.00 | 1,445.00 | 84,115 |
| 2024-02-14 | 1,400.00 | 1,448.00 | 1,399.00 | 1,433.00 | 1,433.00 | 93,394 |
| 2024-02-13 | 1,389.00 | 1,420.00 | 1,385.00 | 1,401.00 | 1,401.00 | 40,940 |
| 2024-02-08 | 1,379.00 | 1,395.00 | 1,375.00 | 1,383.00 | 1,383.00 | 33,133 |
| 2024-02-07 | 1,386.00 | 1,397.00 | 1,373.00 | 1,379.00 | 1,379.00 | 55,415 |
| 2024-02-06 | 1,389.00 | 1,395.00 | 1,358.00 | 1,395.00 | 1,395.00 | 47,622 |
| 2024-02-05 | 1,407.00 | 1,407.00 | 1,390.00 | 1,391.00 | 1,391.00 | 26,289 |
| 2024-02-02 | 1,396.00 | 1,435.00 | 1,389.00 | 1,407.00 | 1,407.00 | 83,468 |
| 2024-02-01 | 1,350.00 | 1,399.00 | 1,350.00 | 1,396.00 | 1,396.00 | 138,266 |
| 2024-01-31 | 1,390.00 | 1,396.00 | 1,350.00 | 1,350.00 | 1,350.00 | 134,518 |
| 2024-01-30 | 1,383.00 | 1,419.00 | 1,383.00 | 1,390.00 | 1,390.00 | 107,826 |
| 2024-01-29 | 1,407.00 | 1,415.00 | 1,392.00 | 1,404.00 | 1,404.00 | 63,397 |
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.