See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.29▼ 3.44%
← 024840.KQ stock page

Kbi Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-172,290.002,340.002,265.002,310.002,310.00403,269
2022-05-162,265.002,310.002,230.002,305.002,305.00451,544
2022-05-132,110.002,320.002,110.002,260.002,260.00932,547
2022-05-122,220.002,235.002,125.002,135.002,135.00616,632
2022-05-112,305.002,320.002,210.002,220.002,220.00563,545
2022-05-102,230.002,345.002,180.002,320.002,320.00884,635
2022-05-092,360.002,360.002,260.002,280.002,280.00977,949
2022-05-062,375.002,465.002,335.002,350.002,350.001,465,388
2022-05-042,400.002,495.002,370.002,410.002,410.002,766,533
2022-05-032,240.002,660.002,230.002,420.002,420.0022,592,580
2022-05-022,280.002,285.002,200.002,245.002,245.003,098,018
2022-04-292,110.002,185.002,080.002,155.002,155.00996,646
2022-04-282,095.002,125.002,060.002,125.002,125.00437,789
2022-04-272,040.002,110.002,025.002,090.002,090.00371,485
2022-04-262,000.002,085.002,000.002,080.002,080.00292,612
2022-04-252,020.002,035.002,000.002,000.002,000.00263,477
2022-04-222,085.002,085.002,045.002,060.002,060.00178,238
2022-04-212,090.002,110.002,065.002,110.002,110.00290,610
2022-04-202,040.002,105.002,030.002,090.002,090.00435,641
2022-04-192,030.002,045.002,015.002,035.002,035.00144,391
2022-04-182,020.002,040.002,005.002,030.002,030.00193,487
2022-04-152,005.002,025.001,990.002,020.002,020.00111,835
2022-04-142,000.002,025.001,995.002,000.002,000.00167,459
2022-04-131,970.002,010.001,955.001,995.001,995.00211,252
2022-04-122,000.002,010.001,945.001,965.001,965.00219,700
2022-04-112,010.002,050.002,000.002,000.002,000.00204,102
2022-04-082,030.002,050.001,970.002,010.002,010.00206,595
2022-04-072,055.002,075.002,015.002,035.002,035.00493,622
2022-04-062,125.002,140.002,080.002,080.002,080.00327,530
2022-04-052,130.002,150.002,105.002,120.002,120.00398,397
2022-04-042,130.002,140.002,100.002,130.002,130.00525,885
2022-04-012,135.002,170.002,105.002,140.002,140.00905,017
2022-03-312,020.002,220.002,020.002,170.002,170.005,029,416
2022-03-302,055.002,065.002,025.002,030.002,030.00261,868
2022-03-292,050.002,130.002,035.002,055.002,055.00374,598
2022-03-282,030.002,065.002,020.002,050.002,050.00368,176
2022-03-252,100.002,100.002,030.002,050.002,050.00321,394
2022-03-242,070.002,150.002,045.002,090.002,090.001,170,002
2022-03-232,030.002,145.002,030.002,080.002,080.001,454,984
2022-03-222,030.002,045.001,995.002,025.002,025.00329,134
2022-03-211,955.002,070.001,945.002,030.002,030.001,217,994
2022-03-181,935.001,960.001,925.001,950.001,950.00263,549
2022-03-171,935.001,945.001,915.001,930.001,930.00196,969
2022-03-161,900.001,925.001,885.001,915.001,915.00216,159
2022-03-151,910.001,930.001,875.001,895.001,895.00310,225
2022-03-141,950.001,955.001,910.001,920.001,920.00247,710
2022-03-111,940.001,960.001,925.001,950.001,950.00120,903
2022-03-101,960.001,970.001,925.001,925.001,925.00376,631
2022-03-081,990.001,995.001,925.001,960.001,960.00949,904
2022-03-072,040.002,095.002,005.002,010.002,010.001,100,063
2022-03-041,960.002,070.001,940.002,055.002,055.001,041,301
2022-03-031,955.001,960.001,935.001,960.001,960.00178,499
2022-03-021,915.001,955.001,890.001,935.001,935.00211,547
2022-02-281,920.001,935.001,905.001,910.001,910.00178,026
2022-02-251,930.001,960.001,915.001,915.001,915.00245,162
2022-02-241,965.002,005.001,885.001,900.001,900.00660,272
2022-02-231,960.002,000.001,950.002,000.002,000.00268,902
2022-02-222,150.002,150.001,960.001,960.001,960.001,702,993
2022-02-212,045.002,055.002,000.002,055.002,055.00466,177
2022-02-182,015.002,060.001,995.002,050.002,050.00246,102
← NewerPage 19 of 21 · 1,222 trading daysOlder →

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.