Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 1,815.00 | 1,850.00 | 1,815.00 | 1,835.00 | 1,835.00 | 76,560 |
| 2022-08-10 | 1,850.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | 56,786 |
| 2022-08-09 | 1,815.00 | 1,850.00 | 1,815.00 | 1,845.00 | 1,845.00 | 91,983 |
| 2022-08-08 | 1,865.00 | 1,865.00 | 1,815.00 | 1,845.00 | 1,845.00 | 86,000 |
| 2022-08-05 | 1,885.00 | 1,890.00 | 1,845.00 | 1,855.00 | 1,855.00 | 93,724 |
| 2022-08-04 | 1,875.00 | 1,890.00 | 1,855.00 | 1,870.00 | 1,870.00 | 106,211 |
| 2022-08-03 | 1,850.00 | 1,885.00 | 1,825.00 | 1,865.00 | 1,865.00 | 149,127 |
| 2022-08-02 | 1,880.00 | 1,900.00 | 1,755.00 | 1,850.00 | 1,850.00 | 186,637 |
| 2022-08-01 | 1,865.00 | 1,900.00 | 1,840.00 | 1,880.00 | 1,880.00 | 160,637 |
| 2022-07-29 | 1,855.00 | 1,865.00 | 1,820.00 | 1,865.00 | 1,865.00 | 106,156 |
| 2022-07-28 | 1,900.00 | 1,900.00 | 1,815.00 | 1,845.00 | 1,845.00 | 102,705 |
| 2022-07-27 | 1,815.00 | 1,845.00 | 1,795.00 | 1,840.00 | 1,840.00 | 77,255 |
| 2022-07-26 | 1,825.00 | 1,825.00 | 1,790.00 | 1,815.00 | 1,815.00 | 91,069 |
| 2022-07-25 | 1,850.00 | 1,850.00 | 1,800.00 | 1,825.00 | 1,825.00 | 83,604 |
| 2022-07-22 | 1,805.00 | 1,850.00 | 1,795.00 | 1,840.00 | 1,840.00 | 151,503 |
| 2022-07-21 | 1,810.00 | 1,825.00 | 1,790.00 | 1,805.00 | 1,805.00 | 109,649 |
| 2022-07-20 | 1,780.00 | 1,835.00 | 1,770.00 | 1,795.00 | 1,795.00 | 283,042 |
| 2022-07-19 | 1,740.00 | 1,750.00 | 1,710.00 | 1,750.00 | 1,750.00 | 54,699 |
| 2022-07-18 | 1,710.00 | 1,745.00 | 1,705.00 | 1,740.00 | 1,740.00 | 94,961 |
| 2022-07-15 | 1,680.00 | 1,715.00 | 1,615.00 | 1,695.00 | 1,695.00 | 103,079 |
| 2022-07-14 | 1,700.00 | 1,710.00 | 1,675.00 | 1,680.00 | 1,680.00 | 90,355 |
| 2022-07-13 | 1,655.00 | 1,705.00 | 1,630.00 | 1,700.00 | 1,700.00 | 98,904 |
| 2022-07-12 | 1,720.00 | 1,720.00 | 1,650.00 | 1,660.00 | 1,660.00 | 130,807 |
| 2022-07-11 | 1,720.00 | 1,745.00 | 1,710.00 | 1,725.00 | 1,725.00 | 96,667 |
| 2022-07-08 | 1,715.00 | 1,740.00 | 1,700.00 | 1,715.00 | 1,715.00 | 170,252 |
| 2022-07-07 | 1,645.00 | 1,705.00 | 1,645.00 | 1,695.00 | 1,695.00 | 116,594 |
| 2022-07-06 | 1,695.00 | 1,705.00 | 1,640.00 | 1,640.00 | 1,640.00 | 115,639 |
| 2022-07-05 | 1,595.00 | 1,670.00 | 1,595.00 | 1,670.00 | 1,670.00 | 136,847 |
| 2022-07-04 | 1,625.00 | 1,640.00 | 1,530.00 | 1,595.00 | 1,595.00 | 236,365 |
| 2022-07-01 | 1,670.00 | 1,695.00 | 1,600.00 | 1,625.00 | 1,625.00 | 186,637 |
| 2022-06-30 | 1,725.00 | 1,725.00 | 1,655.00 | 1,680.00 | 1,680.00 | 117,693 |
| 2022-06-29 | 1,725.00 | 1,735.00 | 1,690.00 | 1,725.00 | 1,725.00 | 103,241 |
| 2022-06-28 | 1,725.00 | 1,755.00 | 1,710.00 | 1,725.00 | 1,725.00 | 179,354 |
| 2022-06-27 | 1,655.00 | 1,715.00 | 1,640.00 | 1,710.00 | 1,710.00 | 190,482 |
| 2022-06-24 | 1,540.00 | 1,630.00 | 1,530.00 | 1,620.00 | 1,620.00 | 225,898 |
| 2022-06-23 | 1,655.00 | 1,670.00 | 1,520.00 | 1,540.00 | 1,540.00 | 509,477 |
| 2022-06-22 | 1,785.00 | 1,820.00 | 1,640.00 | 1,665.00 | 1,665.00 | 248,204 |
| 2022-06-21 | 1,740.00 | 1,785.00 | 1,730.00 | 1,765.00 | 1,765.00 | 102,348 |
| 2022-06-20 | 1,840.00 | 1,845.00 | 1,720.00 | 1,750.00 | 1,750.00 | 281,366 |
| 2022-06-17 | 1,840.00 | 1,875.00 | 1,770.00 | 1,840.00 | 1,840.00 | 167,649 |
| 2022-06-16 | 1,870.00 | 1,935.00 | 1,840.00 | 1,870.00 | 1,870.00 | 167,944 |
| 2022-06-15 | 1,945.00 | 1,970.00 | 1,805.00 | 1,825.00 | 1,825.00 | 284,778 |
| 2022-06-14 | 1,915.00 | 1,985.00 | 1,890.00 | 1,960.00 | 1,960.00 | 416,393 |
| 2022-06-13 | 2,050.00 | 2,060.00 | 1,960.00 | 2,000.00 | 2,000.00 | 449,228 |
| 2022-06-10 | 2,170.00 | 2,170.00 | 2,085.00 | 2,110.00 | 2,110.00 | 243,739 |
| 2022-06-09 | 2,200.00 | 2,200.00 | 2,135.00 | 2,170.00 | 2,170.00 | 165,558 |
| 2022-06-08 | 2,200.00 | 2,230.00 | 2,185.00 | 2,200.00 | 2,200.00 | 142,037 |
| 2022-06-07 | 2,250.00 | 2,295.00 | 2,205.00 | 2,205.00 | 2,205.00 | 215,509 |
| 2022-06-03 | 2,225.00 | 2,265.00 | 2,205.00 | 2,250.00 | 2,250.00 | 250,616 |
| 2022-06-02 | 2,230.00 | 2,240.00 | 2,195.00 | 2,210.00 | 2,210.00 | 158,018 |
| 2022-05-31 | 2,210.00 | 2,250.00 | 2,195.00 | 2,195.00 | 2,195.00 | 215,850 |
| 2022-05-30 | 2,180.00 | 2,225.00 | 2,160.00 | 2,210.00 | 2,210.00 | 253,439 |
| 2022-05-27 | 2,185.00 | 2,210.00 | 2,150.00 | 2,160.00 | 2,160.00 | 220,036 |
| 2022-05-26 | 2,145.00 | 2,240.00 | 2,120.00 | 2,170.00 | 2,170.00 | 381,085 |
| 2022-05-25 | 2,160.00 | 2,180.00 | 2,120.00 | 2,135.00 | 2,135.00 | 283,550 |
| 2022-05-24 | 2,275.00 | 2,275.00 | 2,140.00 | 2,160.00 | 2,160.00 | 590,854 |
| 2022-05-23 | 2,320.00 | 2,325.00 | 2,250.00 | 2,275.00 | 2,275.00 | 501,716 |
| 2022-05-20 | 2,240.00 | 2,420.00 | 2,240.00 | 2,355.00 | 2,355.00 | 1,168,457 |
| 2022-05-19 | 2,210.00 | 2,280.00 | 2,180.00 | 2,240.00 | 2,240.00 | 243,273 |
| 2022-05-18 | 2,310.00 | 2,325.00 | 2,260.00 | 2,270.00 | 2,270.00 | 313,178 |
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.