Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 024840.KQ stock page

Kbi Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,340.004,500.004,100.004,180.004,180.001,403,101
2026-07-164,635.004,725.004,400.004,590.004,590.001,845,827
2026-07-154,725.005,050.004,570.004,895.004,895.004,203,201
2026-07-144,390.004,640.004,235.004,555.004,555.003,693,635
2026-07-135,050.005,280.004,430.004,495.004,495.002,766,960
2026-07-104,520.005,170.004,410.004,940.004,940.007,241,169
2026-07-093,880.004,320.003,810.004,220.004,220.002,861,095
2026-07-084,290.004,505.003,870.003,940.003,940.002,753,487
2026-07-075,390.005,390.004,400.004,525.004,525.003,677,507
2026-07-065,250.005,750.005,010.005,450.005,450.007,859,345
2026-07-035,140.005,360.004,535.005,130.005,130.007,798,128
2026-07-024,715.005,790.004,645.004,970.004,970.0021,746,734
2026-07-013,755.004,825.003,755.004,825.004,825.006,062,743
2026-06-304,000.004,000.003,605.003,715.003,715.002,283,776
2026-06-293,405.003,685.003,350.003,610.003,610.001,866,472
2026-06-263,740.003,865.003,340.003,385.003,385.002,403,559
2026-06-254,065.004,300.003,735.003,740.003,740.002,453,711
2026-06-244,390.004,520.003,995.004,050.004,050.002,811,363
2026-06-234,425.005,070.004,295.004,395.004,395.006,557,537
2026-06-224,310.004,500.004,140.004,420.004,420.002,005,418
2026-06-194,910.005,190.004,355.004,475.004,475.004,603,423
2026-06-185,940.006,300.004,840.004,900.004,900.009,669,456
2026-06-174,795.006,050.004,720.005,530.005,530.0017,887,490
2026-06-164,805.005,080.004,610.004,750.004,750.002,365,707
2026-06-154,905.005,390.004,560.004,780.004,780.004,842,969
2026-06-124,775.005,160.004,450.004,500.004,500.003,326,607
2026-06-114,505.004,825.004,235.004,495.004,495.002,069,042
2026-06-104,730.005,590.004,470.004,655.004,655.004,926,080
2026-06-094,225.004,900.004,200.004,900.004,900.003,036,387
2026-06-083,890.004,205.003,845.004,080.004,080.001,355,874
2026-06-054,560.004,585.004,105.004,470.004,470.001,959,894
2026-06-044,220.004,555.004,095.004,415.004,415.002,104,468
2026-06-024,600.004,860.004,095.004,385.004,385.004,966,919
2026-06-015,130.005,310.004,250.004,315.004,315.004,365,867
2026-05-295,800.005,800.005,160.005,370.005,370.002,683,976
2026-05-285,940.006,230.005,350.005,940.005,940.003,452,291
2026-05-277,000.007,000.005,980.006,050.006,050.004,923,914
2026-05-267,750.007,950.007,100.007,250.007,250.004,048,622
2026-05-227,580.008,180.007,090.007,640.007,640.0018,205,391
2026-05-215,960.006,890.005,950.006,890.006,890.003,036,680
2026-05-206,090.006,110.005,060.005,300.005,300.007,662,885
2026-05-196,750.007,100.006,270.006,420.006,420.003,195,081
2026-05-186,690.007,130.006,290.006,750.006,750.004,157,055
2026-05-157,820.008,000.006,450.006,920.006,920.006,688,807
2026-05-147,570.008,550.007,210.007,780.007,780.009,498,289
2026-05-138,440.008,870.007,600.007,640.007,640.0011,172,710
2026-05-129,640.0010,910.007,770.009,200.009,200.0023,117,439
2026-05-1110,390.0011,760.009,280.009,980.009,980.0016,352,150
2026-05-079,610.0010,740.007,390.009,300.009,300.0041,487,527
2026-05-068,610.008,610.007,530.008,610.008,610.0016,035,340
2026-05-045,770.006,630.005,750.006,630.006,630.006,394,005
2026-04-304,045.005,100.004,040.005,100.005,100.0039,234,406
2026-04-293,145.003,925.003,120.003,925.003,925.006,417,602
2026-04-283,150.003,160.002,910.003,020.003,020.004,017,120
2026-04-272,800.003,330.002,800.003,080.003,080.0016,114,500
2026-04-242,770.002,865.002,690.002,715.002,715.003,753,415
2026-04-232,785.003,260.002,725.002,740.002,740.0021,267,850
2026-04-222,650.002,780.002,635.002,640.002,640.001,746,153
2026-04-212,670.002,720.002,585.002,650.002,650.001,276,073
2026-04-202,680.002,860.002,615.002,640.002,640.002,132,732
← NewerPage 2 of 21 · 1,225 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.