Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,753.00 | 1,794.00 | 1,743.00 | 1,775.00 | 1,775.00 | 371,157 |
| 2026-01-16 | 1,786.00 | 1,793.00 | 1,744.00 | 1,753.00 | 1,753.00 | 298,875 |
| 2026-01-15 | 1,773.00 | 1,786.00 | 1,737.00 | 1,781.00 | 1,781.00 | 365,836 |
| 2026-01-14 | 1,780.00 | 1,798.00 | 1,768.00 | 1,787.00 | 1,787.00 | 182,355 |
| 2026-01-13 | 1,807.00 | 1,808.00 | 1,771.00 | 1,795.00 | 1,795.00 | 212,409 |
| 2026-01-12 | 1,806.00 | 1,834.00 | 1,780.00 | 1,807.00 | 1,807.00 | 267,706 |
| 2026-01-09 | 1,736.00 | 1,794.00 | 1,710.00 | 1,790.00 | 1,790.00 | 259,872 |
| 2026-01-08 | 1,806.00 | 1,806.00 | 1,730.00 | 1,735.00 | 1,735.00 | 530,558 |
| 2026-01-07 | 1,878.00 | 1,900.00 | 1,794.00 | 1,807.00 | 1,807.00 | 651,461 |
| 2026-01-06 | 1,829.00 | 1,954.00 | 1,807.00 | 1,861.00 | 1,861.00 | 2,523,250 |
| 2026-01-05 | 1,795.00 | 1,816.00 | 1,763.00 | 1,813.00 | 1,813.00 | 324,104 |
| 2026-01-02 | 1,756.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,789.00 | 264,641 |
| 2025-12-30 | 1,770.00 | 1,799.00 | 1,731.00 | 1,744.00 | 1,744.00 | 347,180 |
| 2025-12-29 | 1,734.00 | 1,838.00 | 1,734.00 | 1,796.00 | 1,796.00 | 1,269,638 |
| 2025-12-26 | 1,703.00 | 1,758.00 | 1,703.00 | 1,731.00 | 1,731.00 | 437,160 |
| 2025-12-24 | 1,745.00 | 1,758.00 | 1,696.00 | 1,705.00 | 1,705.00 | 264,813 |
| 2025-12-23 | 1,753.00 | 1,770.00 | 1,696.00 | 1,700.00 | 1,700.00 | 412,398 |
| 2025-12-22 | 1,740.00 | 1,795.00 | 1,740.00 | 1,765.00 | 1,765.00 | 334,785 |
| 2025-12-19 | 1,722.00 | 1,757.00 | 1,706.00 | 1,730.00 | 1,730.00 | 206,998 |
| 2025-12-18 | 1,701.00 | 1,736.00 | 1,696.00 | 1,722.00 | 1,722.00 | 172,772 |
| 2025-12-17 | 1,740.00 | 1,770.00 | 1,726.00 | 1,736.00 | 1,736.00 | 240,305 |
| 2025-12-16 | 1,745.00 | 1,815.00 | 1,732.00 | 1,752.00 | 1,752.00 | 443,497 |
| 2025-12-15 | 1,755.00 | 1,777.00 | 1,705.00 | 1,761.00 | 1,761.00 | 335,370 |
| 2025-12-12 | 1,695.00 | 1,755.00 | 1,695.00 | 1,755.00 | 1,755.00 | 532,580 |
| 2025-12-11 | 1,680.00 | 1,716.00 | 1,674.00 | 1,705.00 | 1,705.00 | 273,775 |
| 2025-12-10 | 1,673.00 | 1,676.00 | 1,658.00 | 1,664.00 | 1,664.00 | 107,660 |
| 2025-12-09 | 1,691.00 | 1,706.00 | 1,660.00 | 1,670.00 | 1,670.00 | 222,256 |
| 2025-12-08 | 1,708.00 | 1,714.00 | 1,679.00 | 1,691.00 | 1,691.00 | 158,325 |
| 2025-12-05 | 1,687.00 | 1,712.00 | 1,665.00 | 1,708.00 | 1,708.00 | 178,732 |
| 2025-12-04 | 1,706.00 | 1,707.00 | 1,680.00 | 1,683.00 | 1,683.00 | 121,041 |
| 2025-12-03 | 1,723.00 | 1,723.00 | 1,686.00 | 1,706.00 | 1,706.00 | 195,879 |
| 2025-12-02 | 1,703.00 | 1,726.00 | 1,703.00 | 1,705.00 | 1,705.00 | 85,881 |
| 2025-12-01 | 1,718.00 | 1,724.00 | 1,686.00 | 1,717.00 | 1,717.00 | 261,651 |
| 2025-11-28 | 1,668.00 | 1,699.00 | 1,666.00 | 1,699.00 | 1,699.00 | 127,607 |
| 2025-11-27 | 1,665.00 | 1,684.00 | 1,648.00 | 1,667.00 | 1,667.00 | 143,417 |
| 2025-11-26 | 1,630.00 | 1,668.00 | 1,630.00 | 1,665.00 | 1,665.00 | 128,372 |
| 2025-11-25 | 1,661.00 | 1,679.00 | 1,620.00 | 1,630.00 | 1,630.00 | 152,606 |
| 2025-11-24 | 1,689.00 | 1,691.00 | 1,646.00 | 1,646.00 | 1,646.00 | 256,411 |
| 2025-11-21 | 1,715.00 | 1,715.00 | 1,672.00 | 1,680.00 | 1,680.00 | 171,942 |
| 2025-11-20 | 1,677.00 | 1,790.00 | 1,677.00 | 1,738.00 | 1,738.00 | 464,458 |
| 2025-11-19 | 1,654.00 | 1,722.00 | 1,653.00 | 1,683.00 | 1,683.00 | 241,979 |
| 2025-11-18 | 1,700.00 | 1,713.00 | 1,643.00 | 1,653.00 | 1,653.00 | 398,833 |
| 2025-11-17 | 1,739.00 | 1,758.00 | 1,699.00 | 1,715.00 | 1,715.00 | 233,897 |
| 2025-11-14 | 1,779.00 | 1,779.00 | 1,737.00 | 1,739.00 | 1,739.00 | 302,164 |
| 2025-11-13 | 1,788.00 | 1,788.00 | 1,770.00 | 1,781.00 | 1,781.00 | 98,309 |
| 2025-11-12 | 1,800.00 | 1,800.00 | 1,773.00 | 1,789.00 | 1,789.00 | 172,045 |
| 2025-11-11 | 1,772.00 | 1,805.00 | 1,751.00 | 1,776.00 | 1,776.00 | 253,042 |
| 2025-11-10 | 1,721.00 | 1,775.00 | 1,716.00 | 1,770.00 | 1,770.00 | 224,648 |
| 2025-11-07 | 1,750.00 | 1,779.00 | 1,700.00 | 1,720.00 | 1,720.00 | 479,435 |
| 2025-11-06 | 1,800.00 | 1,835.00 | 1,760.00 | 1,773.00 | 1,773.00 | 420,741 |
| 2025-11-05 | 1,899.00 | 1,899.00 | 1,753.00 | 1,795.00 | 1,795.00 | 997,376 |
| 2025-11-04 | 1,937.00 | 1,973.00 | 1,900.00 | 1,900.00 | 1,900.00 | 951,166 |
| 2025-11-03 | 1,882.00 | 1,989.00 | 1,875.00 | 1,933.00 | 1,933.00 | 1,711,161 |
| 2025-10-31 | 1,887.00 | 1,923.00 | 1,841.00 | 1,868.00 | 1,868.00 | 858,816 |
| 2025-10-30 | 1,902.00 | 1,945.00 | 1,876.00 | 1,886.00 | 1,886.00 | 913,399 |
| 2025-10-29 | 1,872.00 | 1,919.00 | 1,861.00 | 1,897.00 | 1,897.00 | 607,605 |
| 2025-10-28 | 1,891.00 | 1,914.00 | 1,869.00 | 1,871.00 | 1,871.00 | 429,819 |
| 2025-10-27 | 1,908.00 | 1,925.00 | 1,881.00 | 1,889.00 | 1,889.00 | 478,290 |
| 2025-10-24 | 1,867.00 | 1,915.00 | 1,859.00 | 1,891.00 | 1,891.00 | 436,183 |
| 2025-10-23 | 1,860.00 | 1,904.00 | 1,849.00 | 1,862.00 | 1,862.00 | 370,440 |
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.