Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 2,010.00 | 2,020.00 | 1,943.00 | 1,945.00 | 1,945.00 | 671,269 |
| 2025-07-21 | 1,995.00 | 2,030.00 | 1,988.00 | 2,010.00 | 2,010.00 | 292,062 |
| 2025-07-18 | 2,000.00 | 2,015.00 | 1,984.00 | 2,000.00 | 2,000.00 | 216,012 |
| 2025-07-17 | 1,999.00 | 2,005.00 | 1,981.00 | 1,999.00 | 1,999.00 | 353,890 |
| 2025-07-16 | 2,030.00 | 2,030.00 | 1,990.00 | 1,999.00 | 1,999.00 | 367,259 |
| 2025-07-15 | 2,010.00 | 2,025.00 | 1,997.00 | 2,025.00 | 2,025.00 | 411,279 |
| 2025-07-14 | 2,020.00 | 2,035.00 | 2,005.00 | 2,020.00 | 2,020.00 | 382,959 |
| 2025-07-11 | 2,050.00 | 2,060.00 | 2,005.00 | 2,030.00 | 2,030.00 | 605,258 |
| 2025-07-10 | 2,080.00 | 2,115.00 | 2,025.00 | 2,040.00 | 2,040.00 | 1,305,198 |
| 2025-07-09 | 2,180.00 | 2,230.00 | 2,030.00 | 2,095.00 | 2,095.00 | 9,536,514 |
| 2025-07-08 | 1,971.00 | 2,015.00 | 1,971.00 | 2,005.00 | 2,005.00 | 264,191 |
| 2025-07-07 | 1,991.00 | 1,992.00 | 1,970.00 | 1,980.00 | 1,980.00 | 313,450 |
| 2025-07-04 | 2,050.00 | 2,055.00 | 1,997.00 | 1,997.00 | 1,997.00 | 532,881 |
| 2025-07-03 | 2,090.00 | 2,100.00 | 2,040.00 | 2,050.00 | 2,050.00 | 611,586 |
| 2025-07-02 | 2,050.00 | 2,110.00 | 2,015.00 | 2,070.00 | 2,070.00 | 1,903,219 |
| 2025-07-01 | 2,080.00 | 2,140.00 | 2,030.00 | 2,045.00 | 2,045.00 | 1,658,347 |
| 2025-06-30 | 2,010.00 | 2,050.00 | 1,985.00 | 2,050.00 | 2,050.00 | 698,680 |
| 2025-06-27 | 2,030.00 | 2,070.00 | 1,992.00 | 1,992.00 | 1,992.00 | 964,748 |
| 2025-06-26 | 2,045.00 | 2,065.00 | 1,980.00 | 1,986.00 | 1,986.00 | 449,771 |
| 2025-06-25 | 2,035.00 | 2,085.00 | 2,025.00 | 2,040.00 | 2,040.00 | 953,020 |
| 2025-06-24 | 1,995.00 | 2,055.00 | 1,987.00 | 2,030.00 | 2,030.00 | 1,161,480 |
| 2025-06-23 | 1,979.00 | 2,000.00 | 1,956.00 | 1,983.00 | 1,983.00 | 454,952 |
| 2025-06-20 | 2,010.00 | 2,030.00 | 1,978.00 | 1,980.00 | 1,980.00 | 439,633 |
| 2025-06-19 | 1,974.00 | 2,000.00 | 1,963.00 | 1,989.00 | 1,989.00 | 372,682 |
| 2025-06-18 | 2,000.00 | 2,000.00 | 1,959.00 | 1,965.00 | 1,965.00 | 479,821 |
| 2025-06-17 | 2,015.00 | 2,060.00 | 1,965.00 | 2,000.00 | 2,000.00 | 859,918 |
| 2025-06-16 | 1,973.00 | 2,000.00 | 1,951.00 | 1,996.00 | 1,996.00 | 576,611 |
| 2025-06-13 | 1,995.00 | 2,010.00 | 1,959.00 | 1,982.00 | 1,982.00 | 465,637 |
| 2025-06-12 | 2,010.00 | 2,045.00 | 1,986.00 | 1,987.00 | 1,987.00 | 622,457 |
| 2025-06-11 | 2,005.00 | 2,040.00 | 1,997.00 | 2,010.00 | 2,010.00 | 538,749 |
| 2025-06-10 | 2,110.00 | 2,110.00 | 1,995.00 | 1,997.00 | 1,997.00 | 1,099,442 |
| 2025-06-09 | 1,929.00 | 2,045.00 | 1,922.00 | 2,045.00 | 2,045.00 | 1,766,688 |
| 2025-06-05 | 1,930.00 | 1,943.00 | 1,912.00 | 1,917.00 | 1,917.00 | 323,879 |
| 2025-06-04 | 1,910.00 | 1,937.00 | 1,898.00 | 1,924.00 | 1,924.00 | 305,042 |
| 2025-06-02 | 1,900.00 | 1,911.00 | 1,875.00 | 1,903.00 | 1,903.00 | 181,259 |
| 2025-05-30 | 1,895.00 | 1,909.00 | 1,886.00 | 1,900.00 | 1,900.00 | 212,849 |
| 2025-05-29 | 1,927.00 | 1,938.00 | 1,898.00 | 1,904.00 | 1,904.00 | 353,948 |
| 2025-05-28 | 1,968.00 | 1,968.00 | 1,901.00 | 1,903.00 | 1,903.00 | 438,946 |
| 2025-05-27 | 1,966.00 | 1,991.00 | 1,937.00 | 1,950.00 | 1,950.00 | 361,309 |
| 2025-05-26 | 1,949.00 | 1,994.00 | 1,928.00 | 1,966.00 | 1,966.00 | 449,955 |
| 2025-05-23 | 1,917.00 | 1,947.00 | 1,878.00 | 1,921.00 | 1,921.00 | 488,212 |
| 2025-05-22 | 1,910.00 | 2,030.00 | 1,883.00 | 1,917.00 | 1,917.00 | 1,231,481 |
| 2025-05-21 | 1,932.00 | 1,941.00 | 1,906.00 | 1,911.00 | 1,911.00 | 258,983 |
| 2025-05-20 | 1,889.00 | 1,957.00 | 1,889.00 | 1,932.00 | 1,932.00 | 275,852 |
| 2025-05-19 | 1,925.00 | 1,943.00 | 1,869.00 | 1,885.00 | 1,885.00 | 360,168 |
| 2025-05-16 | 1,987.00 | 1,989.00 | 1,939.00 | 1,943.00 | 1,943.00 | 365,562 |
| 2025-05-15 | 2,035.00 | 2,040.00 | 1,980.00 | 1,985.00 | 1,985.00 | 383,238 |
| 2025-05-14 | 2,020.00 | 2,060.00 | 2,010.00 | 2,035.00 | 2,035.00 | 463,573 |
| 2025-05-13 | 2,035.00 | 2,045.00 | 2,000.00 | 2,025.00 | 2,025.00 | 307,618 |
| 2025-05-12 | 1,954.00 | 2,020.00 | 1,954.00 | 2,015.00 | 2,015.00 | 488,028 |
| 2025-05-09 | 1,964.00 | 1,989.00 | 1,950.00 | 1,952.00 | 1,952.00 | 327,410 |
| 2025-05-08 | 1,956.00 | 1,992.00 | 1,946.00 | 1,963.00 | 1,963.00 | 281,442 |
| 2025-05-07 | 1,922.00 | 1,960.00 | 1,905.00 | 1,956.00 | 1,956.00 | 343,413 |
| 2025-05-02 | 1,936.00 | 1,962.00 | 1,915.00 | 1,922.00 | 1,922.00 | 214,548 |
| 2025-04-30 | 2,020.00 | 2,020.00 | 1,923.00 | 1,936.00 | 1,936.00 | 541,460 |
| 2025-04-29 | 1,985.00 | 2,015.00 | 1,984.00 | 1,995.00 | 1,995.00 | 375,474 |
| 2025-04-28 | 2,025.00 | 2,035.00 | 1,983.00 | 1,984.00 | 1,984.00 | 478,292 |
| 2025-04-25 | 2,015.00 | 2,030.00 | 2,000.00 | 2,005.00 | 2,005.00 | 516,056 |
| 2025-04-24 | 2,005.00 | 2,080.00 | 1,993.00 | 1,995.00 | 1,995.00 | 1,381,260 |
| 2025-04-23 | 1,945.00 | 2,190.00 | 1,920.00 | 2,005.00 | 2,005.00 | 7,125,130 |
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.