Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 2,035.00 | 2,075.00 | 1,990.00 | 2,045.00 | 2,045.00 | 739,143 |
| 2022-02-16 | 1,970.00 | 2,050.00 | 1,970.00 | 2,035.00 | 2,035.00 | 467,051 |
| 2022-02-15 | 1,945.00 | 2,100.00 | 1,925.00 | 1,935.00 | 1,935.00 | 817,370 |
| 2022-02-14 | 1,915.00 | 2,065.00 | 1,875.00 | 1,945.00 | 1,945.00 | 1,051,328 |
| 2022-02-11 | 1,980.00 | 2,005.00 | 1,940.00 | 1,975.00 | 1,975.00 | 250,094 |
| 2022-02-10 | 2,050.00 | 2,055.00 | 2,000.00 | 2,025.00 | 2,025.00 | 346,575 |
| 2022-02-09 | 1,975.00 | 2,050.00 | 1,975.00 | 2,045.00 | 2,045.00 | 333,734 |
| 2022-02-08 | 2,010.00 | 2,030.00 | 1,955.00 | 1,965.00 | 1,965.00 | 205,903 |
| 2022-02-07 | 2,045.00 | 2,055.00 | 1,970.00 | 2,010.00 | 2,010.00 | 252,209 |
| 2022-02-04 | 1,930.00 | 2,040.00 | 1,925.00 | 2,020.00 | 2,020.00 | 550,209 |
| 2022-02-03 | 1,900.00 | 1,960.00 | 1,900.00 | 1,930.00 | 1,930.00 | 154,043 |
| 2022-01-28 | 1,860.00 | 1,920.00 | 1,830.00 | 1,880.00 | 1,880.00 | 204,330 |
| 2022-01-27 | 1,970.00 | 2,010.00 | 1,855.00 | 1,855.00 | 1,855.00 | 408,200 |
| 2022-01-26 | 1,965.00 | 2,045.00 | 1,960.00 | 1,965.00 | 1,965.00 | 394,609 |
| 2022-01-25 | 2,120.00 | 2,120.00 | 1,970.00 | 1,995.00 | 1,995.00 | 590,511 |
| 2022-01-24 | 2,100.00 | 2,185.00 | 2,030.00 | 2,125.00 | 2,125.00 | 790,989 |
| 2022-01-21 | 2,145.00 | 2,150.00 | 2,065.00 | 2,125.00 | 2,125.00 | 369,647 |
| 2022-01-20 | 2,020.00 | 2,135.00 | 2,020.00 | 2,120.00 | 2,120.00 | 336,701 |
| 2022-01-19 | 2,000.00 | 2,075.00 | 1,980.00 | 2,020.00 | 2,020.00 | 276,773 |
| 2022-01-18 | 2,080.00 | 2,100.00 | 2,000.00 | 2,000.00 | 2,000.00 | 433,340 |
| 2022-01-17 | 2,055.00 | 2,170.00 | 2,055.00 | 2,080.00 | 2,080.00 | 968,632 |
| 2022-01-14 | 2,085.00 | 2,105.00 | 2,040.00 | 2,050.00 | 2,050.00 | 222,153 |
| 2022-01-13 | 2,080.00 | 2,100.00 | 2,045.00 | 2,080.00 | 2,080.00 | 335,961 |
| 2022-01-12 | 1,970.00 | 2,140.00 | 1,955.00 | 2,075.00 | 2,075.00 | 1,445,202 |
| 2022-01-11 | 1,995.00 | 2,010.00 | 1,955.00 | 1,975.00 | 1,975.00 | 287,628 |
| 2022-01-10 | 2,035.00 | 2,035.00 | 1,995.00 | 2,000.00 | 2,000.00 | 178,018 |
| 2022-01-07 | 1,970.00 | 2,035.00 | 1,970.00 | 2,035.00 | 2,035.00 | 224,524 |
| 2022-01-06 | 1,975.00 | 2,015.00 | 1,975.00 | 1,975.00 | 1,975.00 | 325,659 |
| 2022-01-05 | 1,990.00 | 2,055.00 | 1,980.00 | 2,040.00 | 2,040.00 | 662,615 |
| 2022-01-04 | 2,000.00 | 2,005.00 | 1,970.00 | 1,990.00 | 1,990.00 | 301,236 |
| 2022-01-03 | 1,965.00 | 2,045.00 | 1,955.00 | 1,980.00 | 1,980.00 | 719,098 |
| 2021-12-30 | 1,940.00 | 1,960.00 | 1,935.00 | 1,955.00 | 1,955.00 | 74,439 |
| 2021-12-29 | 1,935.00 | 1,955.00 | 1,915.00 | 1,955.00 | 1,955.00 | 123,882 |
| 2021-12-28 | 1,925.00 | 1,955.00 | 1,910.00 | 1,940.00 | 1,940.00 | 153,655 |
| 2021-12-27 | 1,955.00 | 1,985.00 | 1,910.00 | 1,935.00 | 1,935.00 | 200,054 |
| 2021-12-24 | 1,910.00 | 1,990.00 | 1,910.00 | 1,955.00 | 1,955.00 | 318,102 |
| 2021-12-23 | 1,885.00 | 1,910.00 | 1,880.00 | 1,910.00 | 1,910.00 | 140,390 |
| 2021-12-22 | 1,855.00 | 1,900.00 | 1,855.00 | 1,885.00 | 1,885.00 | 162,506 |
| 2021-12-21 | 1,890.00 | 1,895.00 | 1,845.00 | 1,855.00 | 1,855.00 | 149,806 |
| 2021-12-20 | 1,920.00 | 1,935.00 | 1,875.00 | 1,885.00 | 1,885.00 | 182,656 |
| 2021-12-17 | 1,875.00 | 1,965.00 | 1,865.00 | 1,930.00 | 1,930.00 | 386,188 |
| 2021-12-16 | 1,895.00 | 1,900.00 | 1,860.00 | 1,880.00 | 1,880.00 | 158,375 |
| 2021-12-15 | 2,005.00 | 2,005.00 | 1,875.00 | 1,875.00 | 1,875.00 | 937,405 |
| 2021-12-14 | 1,915.00 | 1,940.00 | 1,880.00 | 1,940.00 | 1,940.00 | 977,814 |
| 2021-12-13 | 1,880.00 | 1,925.00 | 1,875.00 | 1,910.00 | 1,910.00 | 191,714 |
| 2021-12-10 | 1,900.00 | 1,900.00 | 1,870.00 | 1,880.00 | 1,880.00 | 77,831 |
| 2021-12-09 | 1,910.00 | 1,940.00 | 1,885.00 | 1,885.00 | 1,885.00 | 116,812 |
| 2021-12-08 | 1,945.00 | 1,950.00 | 1,910.00 | 1,925.00 | 1,925.00 | 90,558 |
| 2021-12-07 | 1,910.00 | 1,970.00 | 1,900.00 | 1,930.00 | 1,930.00 | 133,687 |
| 2021-12-06 | 1,930.00 | 1,970.00 | 1,890.00 | 1,925.00 | 1,925.00 | 191,516 |
| 2021-12-03 | 1,810.00 | 1,940.00 | 1,810.00 | 1,930.00 | 1,930.00 | 396,070 |
| 2021-12-02 | 1,755.00 | 1,815.00 | 1,740.00 | 1,805.00 | 1,805.00 | 102,711 |
| 2021-12-01 | 1,725.00 | 1,785.00 | 1,700.00 | 1,780.00 | 1,780.00 | 157,802 |
| 2021-11-30 | 1,855.00 | 1,900.00 | 1,720.00 | 1,725.00 | 1,725.00 | 690,841 |
| 2021-11-29 | 1,850.00 | 1,900.00 | 1,820.00 | 1,845.00 | 1,845.00 | 206,769 |
| 2021-11-26 | 1,970.00 | 2,005.00 | 1,870.00 | 1,925.00 | 1,925.00 | 285,173 |
| 2021-11-25 | 2,005.00 | 2,005.00 | 1,960.00 | 1,990.00 | 1,990.00 | 147,631 |
| 2021-11-24 | 1,950.00 | 2,010.00 | 1,935.00 | 2,010.00 | 2,010.00 | 165,219 |
| 2021-11-23 | 1,925.00 | 1,990.00 | 1,920.00 | 1,950.00 | 1,950.00 | 119,585 |
| 2021-11-22 | 1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,925.00 | 147,799 |
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.