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
2026-04-172,775.002,775.002,590.002,670.002,670.002,037,402
2026-04-162,975.003,000.002,745.002,785.002,785.004,102,260
2026-04-152,515.003,075.002,505.002,885.002,885.0018,473,840
2026-04-142,545.002,560.002,500.002,500.002,500.001,104,332
2026-04-132,455.002,615.002,415.002,490.002,490.002,258,601
2026-04-102,450.002,580.002,450.002,480.002,480.002,071,438
2026-04-092,510.002,510.002,370.002,420.002,420.001,379,220
2026-04-082,480.002,505.002,395.002,490.002,490.002,046,620
2026-04-072,510.002,515.002,365.002,395.002,395.001,824,726
2026-04-062,185.002,520.002,175.002,470.002,470.006,181,467
2026-04-032,115.002,200.002,115.002,175.002,175.00366,144
2026-04-022,215.002,245.002,050.002,085.002,085.00565,178
2026-04-012,120.002,215.002,105.002,205.002,205.00485,189
2026-03-312,060.002,230.001,981.002,080.002,080.00826,123
2026-03-302,100.002,130.002,005.002,090.002,090.00305,548
2026-03-272,130.002,170.002,055.002,160.002,160.00409,576
2026-03-262,185.002,185.002,100.002,160.002,160.00367,493
2026-03-252,115.002,220.002,095.002,170.002,170.00611,776
2026-03-242,300.002,310.002,040.002,090.002,090.001,760,033
2026-03-232,200.002,300.002,165.002,225.002,225.001,264,058
2026-03-202,155.002,330.002,140.002,270.002,270.001,328,468
2026-03-192,215.002,215.002,115.002,145.002,145.00702,754
2026-03-182,160.002,325.002,140.002,225.002,225.001,872,420
2026-03-172,220.002,240.002,130.002,130.002,130.00554,459
2026-03-162,190.002,190.002,130.002,180.002,180.00540,116
2026-03-132,115.002,265.002,115.002,210.002,210.00855,768
2026-03-122,135.002,255.002,125.002,160.002,160.00925,924
2026-03-112,195.002,205.002,080.002,135.002,135.00848,870
2026-03-102,145.002,175.002,080.002,145.002,145.00701,048
2026-03-092,080.002,080.001,954.002,060.002,060.001,105,906
2026-03-062,170.002,265.002,045.002,185.002,185.001,059,512
2026-03-052,055.002,210.002,040.002,170.002,170.001,639,345
2026-03-042,210.002,240.001,900.001,934.001,934.002,511,992
2026-03-032,330.002,450.002,255.002,255.002,255.002,051,825
2026-02-272,395.002,530.002,350.002,420.002,420.003,071,658
2026-02-262,550.002,565.002,360.002,410.002,410.003,756,853
2026-02-252,555.002,725.002,470.002,470.002,470.007,353,912
2026-02-242,350.002,710.002,270.002,510.002,510.0028,141,869
2026-02-231,859.002,385.001,856.002,300.002,300.0025,186,160
2026-02-201,814.001,859.001,779.001,845.001,845.00528,084
2026-02-191,780.001,831.001,780.001,825.001,825.00664,721
2026-02-131,787.001,808.001,761.001,778.001,778.00479,802
2026-02-121,763.001,906.001,739.001,777.001,777.001,732,862
2026-02-111,775.001,775.001,730.001,754.001,754.00265,127
2026-02-101,764.001,776.001,749.001,753.001,753.00160,808
2026-02-091,750.001,775.001,737.001,763.001,763.00242,988
2026-02-061,768.001,768.001,693.001,737.001,737.00400,951
2026-02-051,800.001,838.001,767.001,776.001,776.00731,202
2026-02-041,729.001,789.001,729.001,789.001,789.00462,264
2026-02-031,700.001,734.001,670.001,732.001,732.00426,325
2026-02-021,761.001,761.001,670.001,670.001,670.00642,189
2026-01-301,797.001,826.001,748.001,763.001,763.00840,671
2026-01-291,755.001,770.001,711.001,764.001,764.00592,080
2026-01-281,761.001,788.001,749.001,756.001,756.00377,936
2026-01-271,779.001,779.001,753.001,764.001,764.00303,163
2026-01-261,777.001,784.001,758.001,780.001,780.00241,951
2026-01-231,804.001,816.001,755.001,777.001,777.00430,370
2026-01-221,784.001,835.001,750.001,802.001,802.00438,923
2026-01-211,797.001,797.001,726.001,783.001,783.00386,275
2026-01-201,775.001,812.001,724.001,800.001,800.00562,605
← NewerPage 3 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.