Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,826.00 | 1,944.00 | 1,785.00 | 1,944.00 | 1,944.00 | 2,816,944 |
| 2023-05-02 | 1,764.00 | 1,840.00 | 1,757.00 | 1,832.00 | 1,832.00 | 1,004,633 |
| 2023-04-28 | 1,850.00 | 1,855.00 | 1,754.00 | 1,766.00 | 1,766.00 | 1,529,001 |
| 2023-04-27 | 1,821.00 | 1,883.00 | 1,752.00 | 1,864.00 | 1,864.00 | 1,972,463 |
| 2023-04-26 | 1,814.00 | 1,858.00 | 1,784.00 | 1,821.00 | 1,821.00 | 1,548,918 |
| 2023-04-25 | 1,913.00 | 1,955.00 | 1,786.00 | 1,818.00 | 1,818.00 | 3,748,077 |
| 2023-04-24 | 2,030.00 | 2,090.00 | 1,897.00 | 1,897.00 | 1,897.00 | 4,402,521 |
| 2023-04-21 | 2,295.00 | 2,345.00 | 2,090.00 | 2,140.00 | 2,140.00 | 12,538,910 |
| 2023-04-20 | 1,960.00 | 2,365.00 | 1,849.00 | 2,365.00 | 2,365.00 | 30,717,680 |
| 2023-04-19 | 1,680.00 | 1,933.00 | 1,673.00 | 1,822.00 | 1,822.00 | 4,662,142 |
| 2023-04-18 | 1,698.00 | 1,708.00 | 1,662.00 | 1,685.00 | 1,685.00 | 617,164 |
| 2023-04-17 | 1,705.00 | 1,761.00 | 1,695.00 | 1,705.00 | 1,705.00 | 1,290,368 |
| 2023-04-14 | 1,664.00 | 1,720.00 | 1,638.00 | 1,692.00 | 1,692.00 | 1,112,425 |
| 2023-04-13 | 1,702.00 | 1,702.00 | 1,646.00 | 1,650.00 | 1,650.00 | 416,260 |
| 2023-04-12 | 1,638.00 | 1,729.00 | 1,631.00 | 1,710.00 | 1,710.00 | 989,057 |
| 2023-04-11 | 1,633.00 | 1,660.00 | 1,530.00 | 1,654.00 | 1,654.00 | 780,070 |
| 2023-04-10 | 1,684.00 | 1,684.00 | 1,616.00 | 1,631.00 | 1,631.00 | 862,863 |
| 2023-04-07 | 1,658.00 | 1,731.00 | 1,600.00 | 1,693.00 | 1,693.00 | 2,650,697 |
| 2023-04-06 | 1,550.00 | 1,643.00 | 1,518.00 | 1,643.00 | 1,643.00 | 1,009,876 |
| 2023-04-05 | 1,569.00 | 1,581.00 | 1,539.00 | 1,550.00 | 1,550.00 | 424,071 |
| 2023-04-04 | 1,550.00 | 1,598.00 | 1,547.00 | 1,570.00 | 1,570.00 | 690,431 |
| 2023-04-03 | 1,493.00 | 1,580.00 | 1,484.00 | 1,562.00 | 1,562.00 | 1,020,459 |
| 2023-03-31 | 1,510.00 | 1,523.00 | 1,459.00 | 1,475.00 | 1,475.00 | 435,363 |
| 2023-03-30 | 1,506.00 | 1,511.00 | 1,476.00 | 1,490.00 | 1,490.00 | 110,688 |
| 2023-03-29 | 1,453.00 | 1,510.00 | 1,444.00 | 1,497.00 | 1,497.00 | 323,330 |
| 2023-03-28 | 1,415.00 | 1,464.00 | 1,415.00 | 1,453.00 | 1,453.00 | 157,061 |
| 2023-03-27 | 1,424.00 | 1,440.00 | 1,390.00 | 1,426.00 | 1,426.00 | 173,277 |
| 2023-03-24 | 1,405.00 | 1,434.00 | 1,405.00 | 1,424.00 | 1,424.00 | 78,112 |
| 2023-03-23 | 1,440.00 | 1,440.00 | 1,406.00 | 1,410.00 | 1,410.00 | 167,361 |
| 2023-03-22 | 1,461.00 | 1,469.00 | 1,440.00 | 1,448.00 | 1,448.00 | 141,228 |
| 2023-03-21 | 1,481.00 | 1,506.00 | 1,455.00 | 1,456.00 | 1,456.00 | 207,679 |
| 2023-03-20 | 1,495.00 | 1,495.00 | 1,475.00 | 1,481.00 | 1,481.00 | 60,835 |
| 2023-03-17 | 1,451.00 | 1,497.00 | 1,433.00 | 1,495.00 | 1,495.00 | 159,288 |
| 2023-03-16 | 1,449.00 | 1,450.00 | 1,413.00 | 1,436.00 | 1,436.00 | 104,152 |
| 2023-03-15 | 1,398.00 | 1,463.00 | 1,398.00 | 1,456.00 | 1,456.00 | 362,144 |
| 2023-03-14 | 1,465.00 | 1,465.00 | 1,390.00 | 1,396.00 | 1,396.00 | 323,054 |
| 2023-03-13 | 1,488.00 | 1,497.00 | 1,438.00 | 1,470.00 | 1,470.00 | 235,713 |
| 2023-03-10 | 1,517.00 | 1,527.00 | 1,476.00 | 1,494.00 | 1,494.00 | 327,957 |
| 2023-03-09 | 1,566.00 | 1,566.00 | 1,515.00 | 1,538.00 | 1,538.00 | 421,306 |
| 2023-03-08 | 1,483.00 | 1,583.00 | 1,477.00 | 1,537.00 | 1,537.00 | 1,451,402 |
| 2023-03-07 | 1,445.00 | 1,497.00 | 1,419.00 | 1,497.00 | 1,497.00 | 422,343 |
| 2023-03-06 | 1,435.00 | 1,448.00 | 1,410.00 | 1,433.00 | 1,433.00 | 135,064 |
| 2023-03-03 | 1,427.00 | 1,450.00 | 1,423.00 | 1,441.00 | 1,441.00 | 88,103 |
| 2023-03-02 | 1,433.00 | 1,438.00 | 1,413.00 | 1,430.00 | 1,430.00 | 86,275 |
| 2023-02-28 | 1,386.00 | 1,437.00 | 1,386.00 | 1,433.00 | 1,433.00 | 143,843 |
| 2023-02-27 | 1,406.00 | 1,418.00 | 1,390.00 | 1,396.00 | 1,396.00 | 91,887 |
| 2023-02-24 | 1,438.00 | 1,459.00 | 1,411.00 | 1,429.00 | 1,429.00 | 141,779 |
| 2023-02-23 | 1,446.00 | 1,454.00 | 1,425.00 | 1,445.00 | 1,445.00 | 113,305 |
| 2023-02-22 | 1,452.00 | 1,459.00 | 1,428.00 | 1,453.00 | 1,453.00 | 123,793 |
| 2023-02-21 | 1,460.00 | 1,473.00 | 1,451.00 | 1,459.00 | 1,459.00 | 162,752 |
| 2023-02-20 | 1,415.00 | 1,477.00 | 1,395.00 | 1,450.00 | 1,450.00 | 387,852 |
| 2023-02-17 | 1,416.00 | 1,425.00 | 1,407.00 | 1,420.00 | 1,420.00 | 140,638 |
| 2023-02-16 | 1,374.00 | 1,442.00 | 1,361.00 | 1,418.00 | 1,418.00 | 518,017 |
| 2023-02-15 | 1,391.00 | 1,395.00 | 1,335.00 | 1,342.00 | 1,342.00 | 218,794 |
| 2023-02-14 | 1,379.00 | 1,402.00 | 1,379.00 | 1,387.00 | 1,387.00 | 153,793 |
| 2023-02-13 | 1,380.00 | 1,393.00 | 1,354.00 | 1,392.00 | 1,392.00 | 112,349 |
| 2023-02-10 | 1,425.00 | 1,425.00 | 1,380.00 | 1,384.00 | 1,384.00 | 138,057 |
| 2023-02-09 | 1,417.00 | 1,420.00 | 1,397.00 | 1,410.00 | 1,410.00 | 172,423 |
| 2023-02-08 | 1,446.00 | 1,449.00 | 1,407.00 | 1,417.00 | 1,417.00 | 128,968 |
| 2023-02-07 | 1,405.00 | 1,430.00 | 1,405.00 | 1,420.00 | 1,420.00 | 78,644 |
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.