Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,410.00 | 1,420.00 | 1,406.00 | 1,407.00 | 1,407.00 | 45,816 |
| 2024-01-25 | 1,432.00 | 1,432.00 | 1,405.00 | 1,407.00 | 1,407.00 | 114,969 |
| 2024-01-24 | 1,437.00 | 1,444.00 | 1,420.00 | 1,441.00 | 1,441.00 | 61,057 |
| 2024-01-23 | 1,440.00 | 1,456.00 | 1,434.00 | 1,437.00 | 1,437.00 | 121,897 |
| 2024-01-22 | 1,472.00 | 1,476.00 | 1,445.00 | 1,451.00 | 1,451.00 | 85,669 |
| 2024-01-19 | 1,484.00 | 1,494.00 | 1,461.00 | 1,471.00 | 1,471.00 | 84,643 |
| 2024-01-18 | 1,476.00 | 1,483.00 | 1,450.00 | 1,477.00 | 1,477.00 | 81,562 |
| 2024-01-17 | 1,461.00 | 1,483.00 | 1,439.00 | 1,483.00 | 1,483.00 | 76,503 |
| 2024-01-16 | 1,479.00 | 1,493.00 | 1,460.00 | 1,477.00 | 1,477.00 | 113,354 |
| 2024-01-15 | 1,501.00 | 1,515.00 | 1,479.00 | 1,479.00 | 1,479.00 | 116,927 |
| 2024-01-12 | 1,544.00 | 1,544.00 | 1,501.00 | 1,516.00 | 1,516.00 | 69,670 |
| 2024-01-11 | 1,504.00 | 1,564.00 | 1,501.00 | 1,543.00 | 1,543.00 | 210,034 |
| 2024-01-10 | 1,500.00 | 1,526.00 | 1,500.00 | 1,508.00 | 1,508.00 | 98,445 |
| 2024-01-09 | 1,507.00 | 1,544.00 | 1,502.00 | 1,514.00 | 1,514.00 | 84,761 |
| 2024-01-08 | 1,526.00 | 1,535.00 | 1,500.00 | 1,522.00 | 1,522.00 | 93,627 |
| 2024-01-05 | 1,520.00 | 1,532.00 | 1,497.00 | 1,526.00 | 1,526.00 | 90,826 |
| 2024-01-04 | 1,463.00 | 1,521.00 | 1,459.00 | 1,521.00 | 1,521.00 | 156,014 |
| 2024-01-03 | 1,453.00 | 1,490.00 | 1,448.00 | 1,475.00 | 1,475.00 | 94,008 |
| 2024-01-02 | 1,448.00 | 1,491.00 | 1,442.00 | 1,475.00 | 1,475.00 | 127,692 |
| 2023-12-28 | 1,420.00 | 1,450.00 | 1,420.00 | 1,448.00 | 1,448.00 | 57,057 |
| 2023-12-27 | 1,428.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,420.00 | 37,685 |
| 2023-12-26 | 1,453.00 | 1,463.00 | 1,426.00 | 1,428.00 | 1,428.00 | 56,190 |
| 2023-12-22 | 1,447.00 | 1,493.00 | 1,439.00 | 1,462.00 | 1,462.00 | 111,312 |
| 2023-12-21 | 1,457.00 | 1,480.00 | 1,447.00 | 1,448.00 | 1,448.00 | 62,861 |
| 2023-12-20 | 1,430.00 | 1,494.00 | 1,429.00 | 1,471.00 | 1,471.00 | 160,296 |
| 2023-12-19 | 1,402.00 | 1,447.00 | 1,402.00 | 1,441.00 | 1,441.00 | 96,824 |
| 2023-12-18 | 1,408.00 | 1,431.00 | 1,400.00 | 1,404.00 | 1,404.00 | 100,719 |
| 2023-12-15 | 1,424.00 | 1,432.00 | 1,415.00 | 1,416.00 | 1,416.00 | 66,649 |
| 2023-12-14 | 1,441.00 | 1,455.00 | 1,414.00 | 1,419.00 | 1,419.00 | 95,800 |
| 2023-12-13 | 1,451.00 | 1,468.00 | 1,430.00 | 1,433.00 | 1,433.00 | 169,915 |
| 2023-12-12 | 1,478.00 | 1,500.00 | 1,461.00 | 1,461.00 | 1,461.00 | 115,826 |
| 2023-12-11 | 1,501.00 | 1,501.00 | 1,480.00 | 1,485.00 | 1,485.00 | 109,382 |
| 2023-12-08 | 1,510.00 | 1,510.00 | 1,482.00 | 1,495.00 | 1,495.00 | 99,935 |
| 2023-12-07 | 1,480.00 | 1,515.00 | 1,463.00 | 1,514.00 | 1,514.00 | 213,431 |
| 2023-12-06 | 1,442.00 | 1,501.00 | 1,438.00 | 1,480.00 | 1,480.00 | 124,477 |
| 2023-12-05 | 1,467.00 | 1,512.00 | 1,440.00 | 1,453.00 | 1,453.00 | 76,295 |
| 2023-12-04 | 1,472.00 | 1,494.00 | 1,464.00 | 1,467.00 | 1,467.00 | 83,846 |
| 2023-12-01 | 1,484.00 | 1,520.00 | 1,465.00 | 1,472.00 | 1,472.00 | 64,917 |
| 2023-11-30 | 1,451.00 | 1,490.00 | 1,450.00 | 1,484.00 | 1,484.00 | 99,031 |
| 2023-11-29 | 1,457.00 | 1,491.00 | 1,437.00 | 1,464.00 | 1,464.00 | 113,327 |
| 2023-11-28 | 1,454.00 | 1,467.00 | 1,434.00 | 1,459.00 | 1,459.00 | 111,879 |
| 2023-11-27 | 1,483.00 | 1,490.00 | 1,443.00 | 1,453.00 | 1,453.00 | 139,368 |
| 2023-11-24 | 1,500.00 | 1,515.00 | 1,479.00 | 1,483.00 | 1,483.00 | 119,205 |
| 2023-11-23 | 1,535.00 | 1,535.00 | 1,483.00 | 1,500.00 | 1,500.00 | 226,476 |
| 2023-11-22 | 1,426.00 | 1,559.00 | 1,426.00 | 1,508.00 | 1,508.00 | 946,791 |
| 2023-11-21 | 1,411.00 | 1,450.00 | 1,404.00 | 1,446.00 | 1,446.00 | 140,953 |
| 2023-11-20 | 1,390.00 | 1,420.00 | 1,387.00 | 1,411.00 | 1,411.00 | 67,580 |
| 2023-11-17 | 1,407.00 | 1,410.00 | 1,380.00 | 1,387.00 | 1,387.00 | 138,382 |
| 2023-11-16 | 1,402.00 | 1,427.00 | 1,401.00 | 1,424.00 | 1,424.00 | 79,561 |
| 2023-11-15 | 1,421.00 | 1,450.00 | 1,404.00 | 1,405.00 | 1,405.00 | 201,345 |
| 2023-11-14 | 1,317.00 | 1,519.00 | 1,317.00 | 1,418.00 | 1,418.00 | 1,263,668 |
| 2023-11-13 | 1,356.00 | 1,361.00 | 1,326.00 | 1,328.00 | 1,328.00 | 113,571 |
| 2023-11-10 | 1,356.00 | 1,360.00 | 1,322.00 | 1,349.00 | 1,349.00 | 63,794 |
| 2023-11-09 | 1,401.00 | 1,402.00 | 1,372.00 | 1,376.00 | 1,376.00 | 74,741 |
| 2023-11-08 | 1,398.00 | 1,415.00 | 1,390.00 | 1,401.00 | 1,401.00 | 89,511 |
| 2023-11-07 | 1,379.00 | 1,430.00 | 1,379.00 | 1,398.00 | 1,398.00 | 293,311 |
| 2023-11-06 | 1,392.00 | 1,410.00 | 1,379.00 | 1,379.00 | 1,379.00 | 153,117 |
| 2023-11-03 | 1,369.00 | 1,400.00 | 1,355.00 | 1,390.00 | 1,390.00 | 137,273 |
| 2023-11-02 | 1,331.00 | 1,380.00 | 1,331.00 | 1,369.00 | 1,369.00 | 130,621 |
| 2023-11-01 | 1,332.00 | 1,355.00 | 1,326.00 | 1,326.00 | 1,326.00 | 116,626 |
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.