Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,645.00 | 1,680.00 | 1,629.00 | 1,670.00 | 1,670.00 | 146,121 |
| 2023-07-28 | 1,568.00 | 1,651.00 | 1,567.00 | 1,642.00 | 1,642.00 | 174,309 |
| 2023-07-27 | 1,505.00 | 1,585.00 | 1,505.00 | 1,570.00 | 1,570.00 | 310,905 |
| 2023-07-26 | 1,609.00 | 1,630.00 | 1,490.00 | 1,522.00 | 1,522.00 | 816,980 |
| 2023-07-25 | 1,629.00 | 1,673.00 | 1,613.00 | 1,615.00 | 1,615.00 | 349,535 |
| 2023-07-24 | 1,730.00 | 1,730.00 | 1,601.00 | 1,638.00 | 1,638.00 | 348,892 |
| 2023-07-21 | 1,740.00 | 1,750.00 | 1,704.00 | 1,725.00 | 1,725.00 | 186,380 |
| 2023-07-20 | 1,681.00 | 1,745.00 | 1,600.00 | 1,740.00 | 1,740.00 | 281,211 |
| 2023-07-19 | 1,740.00 | 1,744.00 | 1,681.00 | 1,681.00 | 1,681.00 | 285,293 |
| 2023-07-18 | 1,761.00 | 1,815.00 | 1,715.00 | 1,715.00 | 1,715.00 | 352,274 |
| 2023-07-17 | 1,728.00 | 1,821.00 | 1,710.00 | 1,777.00 | 1,777.00 | 314,446 |
| 2023-07-14 | 1,780.00 | 1,780.00 | 1,711.00 | 1,746.00 | 1,746.00 | 340,891 |
| 2023-07-13 | 1,821.00 | 1,838.00 | 1,780.00 | 1,780.00 | 1,780.00 | 340,525 |
| 2023-07-12 | 1,830.00 | 1,851.00 | 1,814.00 | 1,817.00 | 1,817.00 | 253,467 |
| 2023-07-11 | 1,780.00 | 1,843.00 | 1,780.00 | 1,836.00 | 1,836.00 | 198,068 |
| 2023-07-10 | 1,715.00 | 1,808.00 | 1,715.00 | 1,786.00 | 1,786.00 | 254,446 |
| 2023-07-07 | 1,801.00 | 1,833.00 | 1,648.00 | 1,738.00 | 1,738.00 | 551,189 |
| 2023-07-06 | 1,899.00 | 1,899.00 | 1,810.00 | 1,813.00 | 1,813.00 | 466,358 |
| 2023-07-05 | 1,872.00 | 1,908.00 | 1,868.00 | 1,888.00 | 1,888.00 | 300,265 |
| 2023-07-04 | 1,869.00 | 1,880.00 | 1,850.00 | 1,869.00 | 1,869.00 | 235,012 |
| 2023-07-03 | 1,815.00 | 1,873.00 | 1,815.00 | 1,866.00 | 1,866.00 | 231,397 |
| 2023-06-30 | 1,823.00 | 1,845.00 | 1,799.00 | 1,822.00 | 1,822.00 | 349,324 |
| 2023-06-29 | 1,873.00 | 1,876.00 | 1,811.00 | 1,822.00 | 1,822.00 | 465,598 |
| 2023-06-28 | 1,886.00 | 1,912.00 | 1,854.00 | 1,870.00 | 1,870.00 | 496,611 |
| 2023-06-27 | 1,849.00 | 1,886.00 | 1,840.00 | 1,885.00 | 1,885.00 | 424,511 |
| 2023-06-26 | 1,851.00 | 1,863.00 | 1,824.00 | 1,860.00 | 1,860.00 | 291,734 |
| 2023-06-23 | 1,850.00 | 1,885.00 | 1,822.00 | 1,851.00 | 1,851.00 | 517,045 |
| 2023-06-22 | 1,886.00 | 1,920.00 | 1,849.00 | 1,850.00 | 1,850.00 | 887,701 |
| 2023-06-21 | 1,931.00 | 1,960.00 | 1,875.00 | 1,890.00 | 1,890.00 | 906,542 |
| 2023-06-20 | 2,025.00 | 2,030.00 | 1,932.00 | 1,932.00 | 1,932.00 | 1,274,448 |
| 2023-06-19 | 1,966.00 | 2,040.00 | 1,966.00 | 2,020.00 | 2,020.00 | 1,209,691 |
| 2023-06-16 | 2,065.00 | 2,080.00 | 1,963.00 | 1,981.00 | 1,981.00 | 2,106,913 |
| 2023-06-15 | 2,075.00 | 2,085.00 | 2,005.00 | 2,060.00 | 2,060.00 | 2,260,195 |
| 2023-06-14 | 2,120.00 | 2,145.00 | 2,040.00 | 2,080.00 | 2,080.00 | 4,277,994 |
| 2023-06-13 | 1,939.00 | 2,340.00 | 1,927.00 | 2,095.00 | 2,095.00 | 28,095,670 |
| 2023-06-12 | 1,970.00 | 1,970.00 | 1,920.00 | 1,938.00 | 1,938.00 | 661,643 |
| 2023-06-09 | 1,916.00 | 2,050.00 | 1,913.00 | 1,970.00 | 1,970.00 | 1,625,624 |
| 2023-06-08 | 1,951.00 | 1,958.00 | 1,906.00 | 1,920.00 | 1,920.00 | 708,123 |
| 2023-06-07 | 1,989.00 | 1,995.00 | 1,955.00 | 1,958.00 | 1,958.00 | 1,125,961 |
| 2023-06-05 | 1,900.00 | 2,080.00 | 1,886.00 | 2,005.00 | 2,005.00 | 3,628,892 |
| 2023-06-02 | 1,883.00 | 1,931.00 | 1,874.00 | 1,905.00 | 1,905.00 | 1,027,544 |
| 2023-06-01 | 1,903.00 | 1,919.00 | 1,860.00 | 1,881.00 | 1,881.00 | 803,239 |
| 2023-05-31 | 1,836.00 | 2,095.00 | 1,827.00 | 1,915.00 | 1,915.00 | 6,101,934 |
| 2023-05-30 | 1,848.00 | 1,861.00 | 1,806.00 | 1,840.00 | 1,840.00 | 516,839 |
| 2023-05-26 | 1,885.00 | 1,887.00 | 1,807.00 | 1,808.00 | 1,808.00 | 727,724 |
| 2023-05-25 | 1,920.00 | 1,994.00 | 1,869.00 | 1,880.00 | 1,880.00 | 1,608,204 |
| 2023-05-24 | 1,895.00 | 1,988.00 | 1,884.00 | 1,925.00 | 1,925.00 | 1,726,286 |
| 2023-05-23 | 1,879.00 | 1,941.00 | 1,851.00 | 1,898.00 | 1,898.00 | 1,370,795 |
| 2023-05-22 | 1,870.00 | 1,880.00 | 1,809.00 | 1,874.00 | 1,874.00 | 650,641 |
| 2023-05-19 | 1,900.00 | 1,900.00 | 1,815.00 | 1,875.00 | 1,875.00 | 1,207,049 |
| 2023-05-18 | 1,911.00 | 1,914.00 | 1,842.00 | 1,876.00 | 1,876.00 | 1,463,025 |
| 2023-05-17 | 1,760.00 | 1,874.00 | 1,728.00 | 1,863.00 | 1,863.00 | 1,590,243 |
| 2023-05-16 | 1,730.00 | 1,810.00 | 1,720.00 | 1,790.00 | 1,790.00 | 1,854,574 |
| 2023-05-15 | 1,801.00 | 1,824.00 | 1,684.00 | 1,694.00 | 1,694.00 | 1,969,535 |
| 2023-05-12 | 1,892.00 | 1,921.00 | 1,815.00 | 1,835.00 | 1,835.00 | 2,734,818 |
| 2023-05-11 | 1,792.00 | 2,145.00 | 1,787.00 | 1,916.00 | 1,916.00 | 19,919,420 |
| 2023-05-10 | 1,764.00 | 1,842.00 | 1,764.00 | 1,787.00 | 1,787.00 | 1,368,410 |
| 2023-05-09 | 1,835.00 | 1,856.00 | 1,773.00 | 1,795.00 | 1,795.00 | 1,713,907 |
| 2023-05-08 | 1,841.00 | 1,910.00 | 1,801.00 | 1,857.00 | 1,857.00 | 2,439,329 |
| 2023-05-04 | 2,180.00 | 2,375.00 | 1,862.00 | 1,862.00 | 1,862.00 | 26,597,100 |
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.