Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 1,378.00 | 1,382.00 | 1,325.00 | 1,338.00 | 1,338.00 | 268,366 |
| 2023-10-30 | 1,296.00 | 1,491.00 | 1,295.00 | 1,378.00 | 1,378.00 | 2,395,212 |
| 2023-10-27 | 1,241.00 | 1,533.00 | 1,241.00 | 1,293.00 | 1,293.00 | 2,084,699 |
| 2023-10-26 | 1,307.00 | 1,308.00 | 1,240.00 | 1,240.00 | 1,240.00 | 114,794 |
| 2023-10-25 | 1,328.00 | 1,355.00 | 1,315.00 | 1,323.00 | 1,323.00 | 35,101 |
| 2023-10-24 | 1,293.00 | 1,330.00 | 1,257.00 | 1,328.00 | 1,328.00 | 121,310 |
| 2023-10-23 | 1,290.00 | 1,360.00 | 1,290.00 | 1,293.00 | 1,293.00 | 96,411 |
| 2023-10-20 | 1,360.00 | 1,364.00 | 1,296.00 | 1,320.00 | 1,320.00 | 94,112 |
| 2023-10-19 | 1,386.00 | 1,386.00 | 1,343.00 | 1,377.00 | 1,377.00 | 85,073 |
| 2023-10-18 | 1,417.00 | 1,419.00 | 1,398.00 | 1,400.00 | 1,400.00 | 88,894 |
| 2023-10-17 | 1,407.00 | 1,430.00 | 1,407.00 | 1,414.00 | 1,414.00 | 94,147 |
| 2023-10-16 | 1,420.00 | 1,420.00 | 1,376.00 | 1,417.00 | 1,417.00 | 89,159 |
| 2023-10-13 | 1,410.00 | 1,448.00 | 1,391.00 | 1,423.00 | 1,423.00 | 89,528 |
| 2023-10-12 | 1,355.00 | 1,410.00 | 1,331.00 | 1,410.00 | 1,410.00 | 157,564 |
| 2023-10-11 | 1,318.00 | 1,360.00 | 1,318.00 | 1,360.00 | 1,360.00 | 195,701 |
| 2023-10-10 | 1,364.00 | 1,400.00 | 1,316.00 | 1,316.00 | 1,316.00 | 77,179 |
| 2023-10-06 | 1,283.00 | 1,353.00 | 1,283.00 | 1,346.00 | 1,346.00 | 51,267 |
| 2023-10-05 | 1,320.00 | 1,360.00 | 1,301.00 | 1,301.00 | 1,301.00 | 303,695 |
| 2023-10-04 | 1,412.00 | 1,418.00 | 1,315.00 | 1,315.00 | 1,315.00 | 109,715 |
| 2023-09-27 | 1,369.00 | 1,414.00 | 1,369.00 | 1,412.00 | 1,412.00 | 96,241 |
| 2023-09-26 | 1,399.00 | 1,454.00 | 1,356.00 | 1,393.00 | 1,393.00 | 90,728 |
| 2023-09-25 | 1,430.00 | 1,447.00 | 1,422.00 | 1,427.00 | 1,427.00 | 69,753 |
| 2023-09-22 | 1,392.00 | 1,481.00 | 1,380.00 | 1,449.00 | 1,449.00 | 116,326 |
| 2023-09-21 | 1,472.00 | 1,480.00 | 1,429.00 | 1,431.00 | 1,431.00 | 105,810 |
| 2023-09-20 | 1,470.00 | 1,490.00 | 1,470.00 | 1,472.00 | 1,472.00 | 68,158 |
| 2023-09-19 | 1,490.00 | 1,503.00 | 1,482.00 | 1,482.00 | 1,482.00 | 85,537 |
| 2023-09-18 | 1,502.00 | 1,524.00 | 1,492.00 | 1,498.00 | 1,498.00 | 60,344 |
| 2023-09-15 | 1,510.00 | 1,518.00 | 1,496.00 | 1,501.00 | 1,501.00 | 51,011 |
| 2023-09-14 | 1,481.00 | 1,525.00 | 1,481.00 | 1,496.00 | 1,496.00 | 44,692 |
| 2023-09-13 | 1,523.00 | 1,544.00 | 1,494.00 | 1,495.00 | 1,495.00 | 144,018 |
| 2023-09-12 | 1,536.00 | 1,585.00 | 1,521.00 | 1,536.00 | 1,536.00 | 112,537 |
| 2023-09-11 | 1,565.00 | 1,587.00 | 1,535.00 | 1,535.00 | 1,535.00 | 114,860 |
| 2023-09-08 | 1,510.00 | 1,567.00 | 1,508.00 | 1,563.00 | 1,563.00 | 140,446 |
| 2023-09-07 | 1,546.00 | 1,556.00 | 1,513.00 | 1,526.00 | 1,526.00 | 109,506 |
| 2023-09-06 | 1,562.00 | 1,569.00 | 1,542.00 | 1,558.00 | 1,558.00 | 71,532 |
| 2023-09-05 | 1,558.00 | 1,628.00 | 1,542.00 | 1,558.00 | 1,558.00 | 109,619 |
| 2023-09-04 | 1,561.00 | 1,575.00 | 1,538.00 | 1,558.00 | 1,558.00 | 134,919 |
| 2023-09-01 | 1,625.00 | 1,625.00 | 1,560.00 | 1,560.00 | 1,560.00 | 304,672 |
| 2023-08-31 | 1,642.00 | 1,662.00 | 1,620.00 | 1,623.00 | 1,623.00 | 96,688 |
| 2023-08-30 | 1,652.00 | 1,668.00 | 1,627.00 | 1,657.00 | 1,657.00 | 102,820 |
| 2023-08-29 | 1,633.00 | 1,676.00 | 1,633.00 | 1,652.00 | 1,652.00 | 101,961 |
| 2023-08-28 | 1,615.00 | 1,651.00 | 1,609.00 | 1,645.00 | 1,645.00 | 112,163 |
| 2023-08-25 | 1,617.00 | 1,634.00 | 1,594.00 | 1,610.00 | 1,610.00 | 94,009 |
| 2023-08-24 | 1,621.00 | 1,623.00 | 1,606.00 | 1,617.00 | 1,617.00 | 104,304 |
| 2023-08-23 | 1,661.00 | 1,663.00 | 1,609.00 | 1,619.00 | 1,619.00 | 123,576 |
| 2023-08-22 | 1,608.00 | 1,659.00 | 1,604.00 | 1,652.00 | 1,652.00 | 204,897 |
| 2023-08-21 | 1,619.00 | 1,642.00 | 1,591.00 | 1,618.00 | 1,618.00 | 185,819 |
| 2023-08-18 | 1,587.00 | 1,650.00 | 1,587.00 | 1,636.00 | 1,636.00 | 195,823 |
| 2023-08-17 | 1,717.00 | 1,717.00 | 1,600.00 | 1,617.00 | 1,617.00 | 451,948 |
| 2023-08-16 | 1,680.00 | 1,793.00 | 1,653.00 | 1,730.00 | 1,730.00 | 952,599 |
| 2023-08-14 | 1,688.00 | 1,722.00 | 1,663.00 | 1,688.00 | 1,688.00 | 135,837 |
| 2023-08-11 | 1,700.00 | 1,730.00 | 1,671.00 | 1,688.00 | 1,688.00 | 180,485 |
| 2023-08-10 | 1,683.00 | 1,689.00 | 1,643.00 | 1,670.00 | 1,670.00 | 272,772 |
| 2023-08-09 | 1,663.00 | 1,706.00 | 1,662.00 | 1,683.00 | 1,683.00 | 135,018 |
| 2023-08-08 | 1,743.00 | 1,815.00 | 1,670.00 | 1,685.00 | 1,685.00 | 609,192 |
| 2023-08-07 | 1,706.00 | 1,789.00 | 1,683.00 | 1,745.00 | 1,745.00 | 501,207 |
| 2023-08-04 | 1,750.00 | 1,750.00 | 1,694.00 | 1,706.00 | 1,706.00 | 385,296 |
| 2023-08-03 | 1,767.00 | 1,910.00 | 1,717.00 | 1,760.00 | 1,760.00 | 1,533,837 |
| 2023-08-02 | 1,752.00 | 1,885.00 | 1,752.00 | 1,778.00 | 1,778.00 | 2,423,058 |
| 2023-08-01 | 1,670.00 | 1,726.00 | 1,660.00 | 1,714.00 | 1,714.00 | 207,746 |
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.