Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,869.00 | 1,885.00 | 1,831.00 | 1,870.00 | 1,870.00 | 309,695 |
| 2025-10-21 | 1,874.00 | 1,904.00 | 1,855.00 | 1,869.00 | 1,869.00 | 434,063 |
| 2025-10-20 | 1,870.00 | 1,893.00 | 1,854.00 | 1,874.00 | 1,874.00 | 251,710 |
| 2025-10-17 | 1,887.00 | 1,898.00 | 1,858.00 | 1,872.00 | 1,872.00 | 225,177 |
| 2025-10-16 | 1,920.00 | 1,926.00 | 1,880.00 | 1,888.00 | 1,888.00 | 347,942 |
| 2025-10-15 | 1,887.00 | 1,922.00 | 1,851.00 | 1,919.00 | 1,919.00 | 311,929 |
| 2025-10-14 | 1,882.00 | 1,936.00 | 1,856.00 | 1,887.00 | 1,887.00 | 537,383 |
| 2025-10-13 | 1,856.00 | 1,881.00 | 1,808.00 | 1,877.00 | 1,877.00 | 328,215 |
| 2025-10-10 | 1,891.00 | 1,891.00 | 1,838.00 | 1,875.00 | 1,875.00 | 390,449 |
| 2025-10-02 | 1,814.00 | 1,856.00 | 1,814.00 | 1,844.00 | 1,844.00 | 371,926 |
| 2025-10-01 | 1,813.00 | 1,847.00 | 1,811.00 | 1,814.00 | 1,814.00 | 231,394 |
| 2025-09-30 | 1,860.00 | 1,879.00 | 1,828.00 | 1,828.00 | 1,828.00 | 313,248 |
| 2025-09-29 | 1,841.00 | 1,865.00 | 1,831.00 | 1,848.00 | 1,848.00 | 288,913 |
| 2025-09-26 | 1,902.00 | 1,944.00 | 1,827.00 | 1,846.00 | 1,846.00 | 1,051,987 |
| 2025-09-25 | 1,899.00 | 1,945.00 | 1,867.00 | 1,876.00 | 1,876.00 | 1,286,568 |
| 2025-09-24 | 1,878.00 | 1,878.00 | 1,851.00 | 1,867.00 | 1,867.00 | 405,311 |
| 2025-09-23 | 1,895.00 | 1,896.00 | 1,868.00 | 1,878.00 | 1,878.00 | 355,054 |
| 2025-09-22 | 1,965.00 | 1,965.00 | 1,883.00 | 1,884.00 | 1,884.00 | 1,324,970 |
| 2025-09-19 | 1,970.00 | 1,977.00 | 1,931.00 | 1,938.00 | 1,938.00 | 729,690 |
| 2025-09-18 | 2,030.00 | 2,045.00 | 1,960.00 | 1,981.00 | 1,981.00 | 1,200,519 |
| 2025-09-17 | 2,075.00 | 2,110.00 | 2,005.00 | 2,020.00 | 2,020.00 | 1,484,342 |
| 2025-09-16 | 2,060.00 | 2,180.00 | 2,035.00 | 2,075.00 | 2,075.00 | 6,120,636 |
| 2025-09-15 | 1,796.00 | 2,185.00 | 1,796.00 | 2,070.00 | 2,070.00 | 31,906,480 |
| 2025-09-12 | 1,798.00 | 1,810.00 | 1,793.00 | 1,801.00 | 1,801.00 | 144,880 |
| 2025-09-11 | 1,802.00 | 1,807.00 | 1,779.00 | 1,791.00 | 1,791.00 | 239,036 |
| 2025-09-10 | 1,772.00 | 1,793.00 | 1,768.00 | 1,793.00 | 1,793.00 | 197,849 |
| 2025-09-09 | 1,783.00 | 1,783.00 | 1,766.00 | 1,772.00 | 1,772.00 | 99,086 |
| 2025-09-08 | 1,778.00 | 1,783.00 | 1,757.00 | 1,777.00 | 1,777.00 | 154,554 |
| 2025-09-05 | 1,757.00 | 1,786.00 | 1,755.00 | 1,770.00 | 1,770.00 | 154,470 |
| 2025-09-04 | 1,741.00 | 1,767.00 | 1,741.00 | 1,757.00 | 1,757.00 | 79,202 |
| 2025-09-03 | 1,755.00 | 1,770.00 | 1,735.00 | 1,741.00 | 1,741.00 | 89,912 |
| 2025-09-02 | 1,707.00 | 1,762.00 | 1,695.00 | 1,759.00 | 1,759.00 | 277,370 |
| 2025-09-01 | 1,746.00 | 1,760.00 | 1,698.00 | 1,708.00 | 1,708.00 | 164,742 |
| 2025-08-29 | 1,764.00 | 1,780.00 | 1,734.00 | 1,760.00 | 1,760.00 | 108,595 |
| 2025-08-28 | 1,792.00 | 1,792.00 | 1,741.00 | 1,770.00 | 1,770.00 | 119,614 |
| 2025-08-27 | 1,767.00 | 1,789.00 | 1,758.00 | 1,788.00 | 1,788.00 | 122,539 |
| 2025-08-26 | 1,775.00 | 1,778.00 | 1,761.00 | 1,766.00 | 1,766.00 | 146,116 |
| 2025-08-25 | 1,785.00 | 1,800.00 | 1,772.00 | 1,775.00 | 1,775.00 | 120,393 |
| 2025-08-22 | 1,756.00 | 1,804.00 | 1,756.00 | 1,782.00 | 1,782.00 | 115,156 |
| 2025-08-21 | 1,737.00 | 1,793.00 | 1,737.00 | 1,774.00 | 1,774.00 | 182,854 |
| 2025-08-20 | 1,789.00 | 1,790.00 | 1,713.00 | 1,756.00 | 1,756.00 | 412,958 |
| 2025-08-19 | 1,862.00 | 1,870.00 | 1,800.00 | 1,804.00 | 1,804.00 | 271,973 |
| 2025-08-18 | 1,884.00 | 1,884.00 | 1,856.00 | 1,867.00 | 1,867.00 | 207,673 |
| 2025-08-14 | 1,913.00 | 1,919.00 | 1,891.00 | 1,893.00 | 1,893.00 | 122,434 |
| 2025-08-13 | 1,937.00 | 1,951.00 | 1,906.00 | 1,914.00 | 1,914.00 | 97,198 |
| 2025-08-12 | 1,899.00 | 1,978.00 | 1,892.00 | 1,927.00 | 1,927.00 | 539,114 |
| 2025-08-11 | 1,881.00 | 1,918.00 | 1,876.00 | 1,900.00 | 1,900.00 | 193,797 |
| 2025-08-08 | 1,870.00 | 1,899.00 | 1,860.00 | 1,874.00 | 1,874.00 | 194,402 |
| 2025-08-07 | 1,858.00 | 1,875.00 | 1,856.00 | 1,872.00 | 1,872.00 | 97,656 |
| 2025-08-06 | 1,851.00 | 1,871.00 | 1,847.00 | 1,858.00 | 1,858.00 | 93,514 |
| 2025-08-05 | 1,820.00 | 1,871.00 | 1,820.00 | 1,866.00 | 1,866.00 | 198,136 |
| 2025-08-04 | 1,814.00 | 1,858.00 | 1,809.00 | 1,833.00 | 1,833.00 | 118,502 |
| 2025-08-01 | 1,875.00 | 1,875.00 | 1,800.00 | 1,814.00 | 1,814.00 | 303,853 |
| 2025-07-31 | 1,899.00 | 1,918.00 | 1,857.00 | 1,882.00 | 1,882.00 | 481,641 |
| 2025-07-30 | 1,935.00 | 1,935.00 | 1,910.00 | 1,913.00 | 1,913.00 | 117,413 |
| 2025-07-29 | 1,912.00 | 1,941.00 | 1,887.00 | 1,913.00 | 1,913.00 | 230,288 |
| 2025-07-28 | 1,953.00 | 1,978.00 | 1,916.00 | 1,917.00 | 1,917.00 | 354,159 |
| 2025-07-25 | 1,964.00 | 2,015.00 | 1,945.00 | 1,951.00 | 1,951.00 | 605,158 |
| 2025-07-24 | 1,967.00 | 1,992.00 | 1,956.00 | 1,967.00 | 1,967.00 | 242,208 |
| 2025-07-23 | 1,950.00 | 1,991.00 | 1,948.00 | 1,967.00 | 1,967.00 | 499,585 |
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.