Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024840.KQ stock page

Kbi Metal Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-231,945.002,190.001,920.002,005.002,005.007,125,130
2025-04-221,890.001,921.001,889.001,905.001,905.00161,454
2025-04-211,945.001,945.001,911.001,923.001,923.00246,348
2025-04-181,937.001,941.001,901.001,937.001,937.00318,596
2025-04-171,919.001,950.001,919.001,937.001,937.00405,701
2025-04-161,969.001,969.001,915.001,919.001,919.00562,177
2025-04-151,940.001,990.001,925.001,970.001,970.00895,038
2025-04-142,000.002,015.001,912.001,927.001,927.001,001,378
2025-04-111,940.002,015.001,905.001,991.001,991.002,432,286
2025-04-101,682.002,095.001,682.001,940.001,940.006,507,338
2025-04-091,650.001,675.001,597.001,615.001,615.00449,754
2025-04-081,704.001,730.001,665.001,673.001,673.00560,483
2025-04-071,764.001,764.001,666.001,666.001,666.00684,977
2025-04-041,770.001,860.001,770.001,820.001,820.00632,035
2025-04-031,782.001,860.001,782.001,831.001,831.00300,892
2025-04-021,941.001,949.001,881.001,881.001,881.00346,476
2025-04-011,877.001,937.001,867.001,922.001,922.00452,843
2025-03-311,915.001,929.001,859.001,876.001,876.00593,394
2025-03-282,035.002,045.001,950.001,953.001,953.001,190,941
2025-03-272,170.002,195.002,050.002,055.002,055.001,590,766
2025-03-262,145.002,270.002,110.002,165.002,165.009,628,228
2025-03-252,055.002,095.002,010.002,030.002,030.00472,530
2025-03-242,035.002,055.002,000.002,020.002,020.00431,436
2025-03-212,150.002,150.002,030.002,045.002,045.00440,823
2025-03-202,165.002,165.002,075.002,085.002,085.00674,948
2025-03-192,090.002,175.002,050.002,150.002,150.00911,503
2025-03-182,085.002,090.002,060.002,075.002,075.00223,586
2025-03-172,100.002,120.002,045.002,055.002,055.00366,937
2025-03-142,085.002,135.002,065.002,120.002,120.00568,789
2025-03-132,015.002,115.002,015.002,065.002,065.00693,813
2025-03-121,998.002,015.001,971.002,000.002,000.00280,064
2025-03-111,950.001,990.001,936.001,967.001,967.00451,595
2025-03-102,035.002,045.002,005.002,015.002,015.00298,838
2025-03-072,050.002,125.002,020.002,060.002,060.00523,003
2025-03-062,135.002,160.002,050.002,060.002,060.00702,269
2025-03-052,060.002,135.002,020.002,095.002,095.00950,620
2025-03-042,005.002,035.001,970.001,989.001,989.00516,279
2025-02-282,060.002,080.002,010.002,035.002,035.00767,844
2025-02-272,190.002,215.002,120.002,120.002,120.00996,810
2025-02-262,200.002,300.002,170.002,220.002,220.004,303,488
2025-02-252,115.002,140.002,095.002,120.002,120.00404,399
2025-02-242,105.002,145.002,075.002,145.002,145.00535,187
2025-02-212,140.002,175.002,130.002,140.002,140.00499,501
2025-02-202,180.002,200.002,135.002,150.002,150.00611,455
2025-02-192,205.002,220.002,175.002,175.002,175.00734,397
2025-02-182,195.002,210.002,170.002,190.002,190.001,031,763
2025-02-172,160.002,200.002,135.002,200.002,200.00776,243
2025-02-142,220.002,220.002,135.002,150.002,150.00955,723
2025-02-132,120.002,265.002,110.002,195.002,195.002,900,392
2025-02-122,145.002,150.002,085.002,100.002,100.00764,062
2025-02-112,130.002,215.002,110.002,190.002,190.001,766,369
2025-02-102,070.002,155.002,070.002,115.002,115.00698,149
2025-02-072,105.002,110.002,050.002,070.002,070.00664,588
2025-02-062,120.002,155.002,105.002,120.002,120.00545,400
2025-02-052,115.002,130.002,080.002,095.002,095.00504,457
2025-02-042,065.002,115.002,050.002,115.002,115.00866,344
2025-02-032,105.002,105.002,030.002,045.002,045.001,356,767
2025-01-312,200.002,210.002,145.002,165.002,165.00957,332
2025-01-242,275.002,380.002,255.002,265.002,265.001,686,253
2025-01-232,320.002,375.002,270.002,270.002,270.001,679,186
← NewerPage 7 of 21 · 1,223 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.