Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 1,380.00 | 1,390.00 | 1,370.00 | 1,380.00 | 1,380.00 | 81,830 |
| 2022-11-09 | 1,405.00 | 1,415.00 | 1,385.00 | 1,400.00 | 1,400.00 | 89,475 |
| 2022-11-08 | 1,385.00 | 1,415.00 | 1,380.00 | 1,405.00 | 1,405.00 | 122,853 |
| 2022-11-07 | 1,360.00 | 1,390.00 | 1,345.00 | 1,375.00 | 1,375.00 | 139,430 |
| 2022-11-04 | 1,365.00 | 1,370.00 | 1,300.00 | 1,345.00 | 1,345.00 | 231,204 |
| 2022-11-03 | 1,355.00 | 1,385.00 | 1,345.00 | 1,380.00 | 1,380.00 | 117,771 |
| 2022-11-02 | 1,395.00 | 1,405.00 | 1,380.00 | 1,400.00 | 1,400.00 | 93,710 |
| 2022-11-01 | 1,365.00 | 1,415.00 | 1,355.00 | 1,395.00 | 1,395.00 | 248,594 |
| 2022-10-31 | 1,360.00 | 1,375.00 | 1,340.00 | 1,365.00 | 1,365.00 | 105,895 |
| 2022-10-28 | 1,365.00 | 1,380.00 | 1,330.00 | 1,330.00 | 1,330.00 | 98,005 |
| 2022-10-27 | 1,355.00 | 1,380.00 | 1,345.00 | 1,380.00 | 1,380.00 | 87,224 |
| 2022-10-26 | 1,360.00 | 1,380.00 | 1,340.00 | 1,355.00 | 1,355.00 | 136,041 |
| 2022-10-25 | 1,360.00 | 1,395.00 | 1,340.00 | 1,350.00 | 1,350.00 | 251,524 |
| 2022-10-24 | 1,305.00 | 1,355.00 | 1,305.00 | 1,335.00 | 1,335.00 | 274,128 |
| 2022-10-21 | 1,305.00 | 1,375.00 | 1,275.00 | 1,290.00 | 1,290.00 | 272,520 |
| 2022-10-20 | 1,310.00 | 1,345.00 | 1,290.00 | 1,315.00 | 1,315.00 | 109,167 |
| 2022-10-19 | 1,345.00 | 1,385.00 | 1,310.00 | 1,310.00 | 1,310.00 | 143,203 |
| 2022-10-18 | 1,355.00 | 1,380.00 | 1,315.00 | 1,340.00 | 1,340.00 | 297,015 |
| 2022-10-17 | 1,265.00 | 1,345.00 | 1,235.00 | 1,345.00 | 1,345.00 | 165,736 |
| 2022-10-14 | 1,265.00 | 1,295.00 | 1,265.00 | 1,285.00 | 1,285.00 | 89,264 |
| 2022-10-13 | 1,330.00 | 1,340.00 | 1,200.00 | 1,250.00 | 1,250.00 | 379,366 |
| 2022-10-12 | 1,365.00 | 1,370.00 | 1,325.00 | 1,345.00 | 1,345.00 | 203,440 |
| 2022-10-11 | 1,420.00 | 1,440.00 | 1,355.00 | 1,400.00 | 1,400.00 | 214,608 |
| 2022-10-07 | 1,420.00 | 1,510.00 | 1,390.00 | 1,500.00 | 1,500.00 | 223,103 |
| 2022-10-06 | 1,390.00 | 1,420.00 | 1,385.00 | 1,420.00 | 1,420.00 | 60,281 |
| 2022-10-05 | 1,420.00 | 1,435.00 | 1,370.00 | 1,375.00 | 1,375.00 | 144,162 |
| 2022-10-04 | 1,360.00 | 1,405.00 | 1,350.00 | 1,405.00 | 1,405.00 | 188,495 |
| 2022-09-30 | 1,340.00 | 1,350.00 | 1,290.00 | 1,350.00 | 1,350.00 | 177,314 |
| 2022-09-29 | 1,355.00 | 1,410.00 | 1,345.00 | 1,350.00 | 1,350.00 | 317,419 |
| 2022-09-28 | 1,390.00 | 1,430.00 | 1,310.00 | 1,355.00 | 1,355.00 | 210,834 |
| 2022-09-27 | 1,405.00 | 1,475.00 | 1,365.00 | 1,400.00 | 1,400.00 | 214,901 |
| 2022-09-26 | 1,490.00 | 1,525.00 | 1,405.00 | 1,435.00 | 1,435.00 | 220,550 |
| 2022-09-23 | 1,570.00 | 1,585.00 | 1,540.00 | 1,545.00 | 1,545.00 | 86,524 |
| 2022-09-22 | 1,605.00 | 1,635.00 | 1,520.00 | 1,590.00 | 1,590.00 | 383,660 |
| 2022-09-21 | 1,625.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,635.00 | 64,190 |
| 2022-09-20 | 1,615.00 | 1,665.00 | 1,615.00 | 1,635.00 | 1,635.00 | 57,501 |
| 2022-09-19 | 1,665.00 | 1,675.00 | 1,600.00 | 1,610.00 | 1,610.00 | 199,546 |
| 2022-09-16 | 1,705.00 | 1,715.00 | 1,670.00 | 1,680.00 | 1,680.00 | 103,092 |
| 2022-09-15 | 1,745.00 | 1,760.00 | 1,720.00 | 1,730.00 | 1,730.00 | 68,426 |
| 2022-09-14 | 1,695.00 | 1,765.00 | 1,685.00 | 1,745.00 | 1,745.00 | 105,638 |
| 2022-09-13 | 1,745.00 | 1,760.00 | 1,705.00 | 1,735.00 | 1,735.00 | 91,114 |
| 2022-09-08 | 1,705.00 | 1,730.00 | 1,690.00 | 1,690.00 | 1,690.00 | 66,616 |
| 2022-09-07 | 1,780.00 | 1,785.00 | 1,685.00 | 1,700.00 | 1,700.00 | 95,085 |
| 2022-09-06 | 1,685.00 | 1,765.00 | 1,680.00 | 1,765.00 | 1,765.00 | 93,134 |
| 2022-09-05 | 1,700.00 | 1,725.00 | 1,675.00 | 1,690.00 | 1,690.00 | 111,516 |
| 2022-09-02 | 1,740.00 | 1,775.00 | 1,705.00 | 1,720.00 | 1,720.00 | 94,954 |
| 2022-09-01 | 1,805.00 | 1,840.00 | 1,750.00 | 1,750.00 | 1,750.00 | 137,329 |
| 2022-08-31 | 1,790.00 | 1,820.00 | 1,760.00 | 1,810.00 | 1,810.00 | 143,630 |
| 2022-08-30 | 1,705.00 | 1,815.00 | 1,705.00 | 1,790.00 | 1,790.00 | 171,472 |
| 2022-08-29 | 1,725.00 | 1,775.00 | 1,660.00 | 1,720.00 | 1,720.00 | 160,303 |
| 2022-08-26 | 1,820.00 | 1,820.00 | 1,780.00 | 1,800.00 | 1,800.00 | 67,108 |
| 2022-08-25 | 1,785.00 | 1,810.00 | 1,770.00 | 1,795.00 | 1,795.00 | 101,405 |
| 2022-08-24 | 1,730.00 | 1,780.00 | 1,730.00 | 1,770.00 | 1,770.00 | 93,556 |
| 2022-08-23 | 1,715.00 | 1,760.00 | 1,700.00 | 1,745.00 | 1,745.00 | 98,686 |
| 2022-08-22 | 1,775.00 | 1,775.00 | 1,735.00 | 1,735.00 | 1,735.00 | 138,010 |
| 2022-08-19 | 1,800.00 | 1,805.00 | 1,775.00 | 1,775.00 | 1,775.00 | 60,716 |
| 2022-08-18 | 1,770.00 | 1,810.00 | 1,730.00 | 1,800.00 | 1,800.00 | 185,111 |
| 2022-08-17 | 1,825.00 | 1,835.00 | 1,760.00 | 1,775.00 | 1,775.00 | 249,335 |
| 2022-08-16 | 1,855.00 | 1,860.00 | 1,825.00 | 1,840.00 | 1,840.00 | 148,713 |
| 2022-08-12 | 1,850.00 | 1,870.00 | 1,810.00 | 1,850.00 | 1,850.00 | 141,877 |
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.