Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 1,437.00 | 1,450.00 | 1,411.00 | 1,412.00 | 1,412.00 | 185,435 |
| 2023-02-03 | 1,425.00 | 1,434.00 | 1,404.00 | 1,417.00 | 1,417.00 | 123,018 |
| 2023-02-02 | 1,392.00 | 1,435.00 | 1,392.00 | 1,425.00 | 1,425.00 | 260,149 |
| 2023-02-01 | 1,380.00 | 1,403.00 | 1,380.00 | 1,390.00 | 1,390.00 | 143,505 |
| 2023-01-31 | 1,363.00 | 1,393.00 | 1,363.00 | 1,376.00 | 1,376.00 | 140,215 |
| 2023-01-30 | 1,397.00 | 1,397.00 | 1,364.00 | 1,368.00 | 1,368.00 | 125,683 |
| 2023-01-27 | 1,407.00 | 1,410.00 | 1,386.00 | 1,387.00 | 1,387.00 | 155,287 |
| 2023-01-26 | 1,374.00 | 1,411.00 | 1,374.00 | 1,400.00 | 1,400.00 | 155,259 |
| 2023-01-25 | 1,370.00 | 1,384.00 | 1,357.00 | 1,374.00 | 1,374.00 | 132,332 |
| 2023-01-20 | 1,340.00 | 1,400.00 | 1,325.00 | 1,370.00 | 1,370.00 | 402,989 |
| 2023-01-19 | 1,325.00 | 1,505.00 | 1,325.00 | 1,340.00 | 1,340.00 | 3,081,418 |
| 2023-01-18 | 1,345.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 51,851 |
| 2023-01-17 | 1,365.00 | 1,390.00 | 1,345.00 | 1,355.00 | 1,355.00 | 62,133 |
| 2023-01-16 | 1,385.00 | 1,390.00 | 1,360.00 | 1,360.00 | 1,360.00 | 49,814 |
| 2023-01-13 | 1,380.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | 67,385 |
| 2023-01-12 | 1,370.00 | 1,415.00 | 1,370.00 | 1,380.00 | 1,380.00 | 178,740 |
| 2023-01-11 | 1,360.00 | 1,385.00 | 1,345.00 | 1,365.00 | 1,365.00 | 90,642 |
| 2023-01-10 | 1,340.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,345.00 | 121,585 |
| 2023-01-09 | 1,315.00 | 1,355.00 | 1,305.00 | 1,335.00 | 1,335.00 | 128,832 |
| 2023-01-06 | 1,250.00 | 1,340.00 | 1,235.00 | 1,305.00 | 1,305.00 | 361,817 |
| 2023-01-05 | 1,250.00 | 1,275.00 | 1,230.00 | 1,240.00 | 1,240.00 | 111,844 |
| 2023-01-04 | 1,230.00 | 1,260.00 | 1,205.00 | 1,240.00 | 1,240.00 | 96,833 |
| 2023-01-03 | 1,220.00 | 1,245.00 | 1,200.00 | 1,230.00 | 1,230.00 | 184,962 |
| 2023-01-02 | 1,310.00 | 1,315.00 | 1,240.00 | 1,245.00 | 1,245.00 | 227,918 |
| 2022-12-29 | 1,350.00 | 1,355.00 | 1,295.00 | 1,310.00 | 1,310.00 | 162,287 |
| 2022-12-28 | 1,345.00 | 1,380.00 | 1,335.00 | 1,365.00 | 1,365.00 | 92,217 |
| 2022-12-27 | 1,320.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,345.00 | 102,395 |
| 2022-12-26 | 1,380.00 | 1,385.00 | 1,320.00 | 1,320.00 | 1,320.00 | 239,102 |
| 2022-12-23 | 1,435.00 | 1,440.00 | 1,380.00 | 1,385.00 | 1,385.00 | 158,918 |
| 2022-12-22 | 1,410.00 | 1,465.00 | 1,400.00 | 1,440.00 | 1,440.00 | 223,853 |
| 2022-12-21 | 1,390.00 | 1,435.00 | 1,390.00 | 1,410.00 | 1,410.00 | 171,593 |
| 2022-12-20 | 1,435.00 | 1,445.00 | 1,385.00 | 1,390.00 | 1,390.00 | 210,037 |
| 2022-12-19 | 1,450.00 | 1,455.00 | 1,410.00 | 1,450.00 | 1,450.00 | 147,316 |
| 2022-12-16 | 1,410.00 | 1,465.00 | 1,400.00 | 1,450.00 | 1,450.00 | 174,703 |
| 2022-12-15 | 1,450.00 | 1,480.00 | 1,440.00 | 1,450.00 | 1,450.00 | 145,108 |
| 2022-12-14 | 1,435.00 | 1,480.00 | 1,430.00 | 1,465.00 | 1,465.00 | 223,458 |
| 2022-12-13 | 1,440.00 | 1,480.00 | 1,425.00 | 1,435.00 | 1,435.00 | 206,125 |
| 2022-12-12 | 1,480.00 | 1,495.00 | 1,425.00 | 1,445.00 | 1,445.00 | 232,210 |
| 2022-12-09 | 1,405.00 | 1,495.00 | 1,385.00 | 1,480.00 | 1,480.00 | 722,366 |
| 2022-12-08 | 1,450.00 | 1,450.00 | 1,380.00 | 1,405.00 | 1,405.00 | 382,548 |
| 2022-12-07 | 1,450.00 | 1,470.00 | 1,430.00 | 1,450.00 | 1,450.00 | 518,604 |
| 2022-12-06 | 1,400.00 | 1,535.00 | 1,380.00 | 1,480.00 | 1,480.00 | 2,730,777 |
| 2022-12-05 | 1,415.00 | 1,440.00 | 1,400.00 | 1,415.00 | 1,415.00 | 65,455 |
| 2022-12-02 | 1,430.00 | 1,440.00 | 1,410.00 | 1,415.00 | 1,415.00 | 112,516 |
| 2022-12-01 | 1,415.00 | 1,440.00 | 1,410.00 | 1,430.00 | 1,430.00 | 245,221 |
| 2022-11-30 | 1,405.00 | 1,410.00 | 1,380.00 | 1,400.00 | 1,400.00 | 94,378 |
| 2022-11-29 | 1,375.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 115,142 |
| 2022-11-28 | 1,415.00 | 1,415.00 | 1,380.00 | 1,385.00 | 1,385.00 | 136,399 |
| 2022-11-25 | 1,445.00 | 1,445.00 | 1,415.00 | 1,415.00 | 1,415.00 | 123,636 |
| 2022-11-24 | 1,420.00 | 1,445.00 | 1,410.00 | 1,440.00 | 1,440.00 | 219,971 |
| 2022-11-23 | 1,410.00 | 1,460.00 | 1,395.00 | 1,405.00 | 1,405.00 | 301,080 |
| 2022-11-22 | 1,395.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | 191,059 |
| 2022-11-21 | 1,435.00 | 1,450.00 | 1,390.00 | 1,395.00 | 1,395.00 | 484,475 |
| 2022-11-18 | 1,395.00 | 1,530.00 | 1,380.00 | 1,445.00 | 1,445.00 | 1,892,072 |
| 2022-11-17 | 1,430.00 | 1,445.00 | 1,385.00 | 1,400.00 | 1,400.00 | 391,799 |
| 2022-11-16 | 1,385.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 373,882 |
| 2022-11-15 | 1,370.00 | 1,395.00 | 1,355.00 | 1,395.00 | 1,395.00 | 290,654 |
| 2022-11-14 | 1,340.00 | 1,370.00 | 1,335.00 | 1,370.00 | 1,370.00 | 271,913 |
| 2022-11-11 | 1,420.00 | 1,480.00 | 1,325.00 | 1,325.00 | 1,325.00 | 980,045 |
| 2022-11-10 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 81,830 |
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.