Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 2,240.00 | 2,405.00 | 2,225.00 | 2,300.00 | 2,300.00 | 5,932,452 |
| 2025-01-20 | 2,340.00 | 2,360.00 | 2,235.00 | 2,240.00 | 2,240.00 | 1,799,869 |
| 2025-01-17 | 2,310.00 | 2,520.00 | 2,280.00 | 2,400.00 | 2,400.00 | 11,013,080 |
| 2025-01-16 | 2,255.00 | 2,320.00 | 2,240.00 | 2,265.00 | 2,265.00 | 1,892,055 |
| 2025-01-15 | 2,275.00 | 2,310.00 | 2,210.00 | 2,255.00 | 2,255.00 | 2,213,855 |
| 2025-01-14 | 2,380.00 | 2,435.00 | 2,235.00 | 2,250.00 | 2,250.00 | 4,439,585 |
| 2025-01-13 | 2,175.00 | 2,565.00 | 2,130.00 | 2,365.00 | 2,365.00 | 25,651,109 |
| 2025-01-10 | 2,130.00 | 2,220.00 | 2,095.00 | 2,195.00 | 2,195.00 | 2,960,912 |
| 2025-01-09 | 2,105.00 | 2,130.00 | 2,060.00 | 2,105.00 | 2,105.00 | 1,137,776 |
| 2025-01-08 | 2,105.00 | 2,140.00 | 2,075.00 | 2,095.00 | 2,095.00 | 531,870 |
| 2025-01-07 | 2,095.00 | 2,130.00 | 2,065.00 | 2,120.00 | 2,120.00 | 715,286 |
| 2025-01-06 | 2,045.00 | 2,110.00 | 2,035.00 | 2,080.00 | 2,080.00 | 554,503 |
| 2025-01-03 | 2,005.00 | 2,045.00 | 1,991.00 | 2,035.00 | 2,035.00 | 587,501 |
| 2025-01-02 | 1,911.00 | 2,025.00 | 1,904.00 | 2,025.00 | 2,025.00 | 720,239 |
| 2024-12-30 | 1,941.00 | 1,953.00 | 1,902.00 | 1,933.00 | 1,933.00 | 468,875 |
| 2024-12-27 | 1,900.00 | 1,957.00 | 1,897.00 | 1,933.00 | 1,933.00 | 561,091 |
| 2024-12-26 | 2,010.00 | 2,010.00 | 1,931.00 | 1,938.00 | 1,938.00 | 611,037 |
| 2024-12-24 | 2,015.00 | 2,055.00 | 1,979.00 | 1,990.00 | 1,990.00 | 387,033 |
| 2024-12-23 | 1,925.00 | 2,050.00 | 1,925.00 | 2,045.00 | 2,045.00 | 882,984 |
| 2024-12-20 | 2,040.00 | 2,040.00 | 1,905.00 | 1,905.00 | 1,905.00 | 867,993 |
| 2024-12-19 | 2,020.00 | 2,060.00 | 1,999.00 | 2,050.00 | 2,050.00 | 630,382 |
| 2024-12-18 | 2,125.00 | 2,130.00 | 2,055.00 | 2,100.00 | 2,100.00 | 891,853 |
| 2024-12-17 | 2,085.00 | 2,120.00 | 2,060.00 | 2,090.00 | 2,090.00 | 1,272,329 |
| 2024-12-16 | 1,976.00 | 2,275.00 | 1,976.00 | 2,100.00 | 2,100.00 | 6,099,837 |
| 2024-12-13 | 2,010.00 | 2,090.00 | 1,915.00 | 1,969.00 | 1,969.00 | 1,675,646 |
| 2024-12-12 | 1,950.00 | 1,959.00 | 1,901.00 | 1,937.00 | 1,937.00 | 767,502 |
| 2024-12-11 | 1,873.00 | 1,962.00 | 1,860.00 | 1,937.00 | 1,937.00 | 891,589 |
| 2024-12-10 | 1,667.00 | 1,878.00 | 1,667.00 | 1,871.00 | 1,871.00 | 1,422,981 |
| 2024-12-09 | 1,800.00 | 1,818.00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,346,877 |
| 2024-12-06 | 1,931.00 | 1,953.00 | 1,768.00 | 1,857.00 | 1,857.00 | 1,958,600 |
| 2024-12-05 | 2,065.00 | 2,075.00 | 1,981.00 | 1,989.00 | 1,989.00 | 1,784,325 |
| 2024-12-04 | 2,195.00 | 2,365.00 | 2,060.00 | 2,100.00 | 2,100.00 | 12,459,050 |
| 2024-12-03 | 1,935.00 | 2,035.00 | 1,917.00 | 2,035.00 | 2,035.00 | 1,796,797 |
| 2024-12-02 | 1,984.00 | 2,025.00 | 1,930.00 | 1,935.00 | 1,935.00 | 763,404 |
| 2024-11-29 | 2,060.00 | 2,060.00 | 1,963.00 | 1,970.00 | 1,970.00 | 1,134,611 |
| 2024-11-28 | 2,135.00 | 2,145.00 | 2,040.00 | 2,055.00 | 2,055.00 | 1,102,928 |
| 2024-11-27 | 2,225.00 | 2,235.00 | 2,130.00 | 2,135.00 | 2,135.00 | 826,754 |
| 2024-11-26 | 2,240.00 | 2,240.00 | 2,180.00 | 2,215.00 | 2,215.00 | 677,198 |
| 2024-11-25 | 2,170.00 | 2,310.00 | 2,170.00 | 2,265.00 | 2,265.00 | 1,111,020 |
| 2024-11-22 | 2,185.00 | 2,245.00 | 2,115.00 | 2,150.00 | 2,150.00 | 645,631 |
| 2024-11-21 | 2,200.00 | 2,225.00 | 2,135.00 | 2,190.00 | 2,190.00 | 528,461 |
| 2024-11-20 | 2,240.00 | 2,275.00 | 2,190.00 | 2,200.00 | 2,200.00 | 730,852 |
| 2024-11-19 | 2,270.00 | 2,275.00 | 2,175.00 | 2,225.00 | 2,225.00 | 1,702,025 |
| 2024-11-18 | 2,325.00 | 2,330.00 | 2,230.00 | 2,270.00 | 2,270.00 | 874,558 |
| 2024-11-15 | 2,180.00 | 2,325.00 | 2,120.00 | 2,325.00 | 2,325.00 | 1,024,263 |
| 2024-11-14 | 2,295.00 | 2,365.00 | 2,230.00 | 2,230.00 | 2,230.00 | 860,137 |
| 2024-11-13 | 2,310.00 | 2,365.00 | 2,280.00 | 2,285.00 | 2,285.00 | 672,165 |
| 2024-11-12 | 2,510.00 | 2,535.00 | 2,350.00 | 2,375.00 | 2,375.00 | 1,053,622 |
| 2024-11-11 | 2,625.00 | 2,665.00 | 2,535.00 | 2,540.00 | 2,540.00 | 873,219 |
| 2024-11-08 | 2,770.00 | 2,820.00 | 2,670.00 | 2,670.00 | 2,670.00 | 1,354,260 |
| 2024-11-07 | 2,765.00 | 2,775.00 | 2,665.00 | 2,710.00 | 2,710.00 | 644,619 |
| 2024-11-06 | 2,765.00 | 2,805.00 | 2,695.00 | 2,765.00 | 2,765.00 | 1,047,105 |
| 2024-11-05 | 2,700.00 | 2,755.00 | 2,665.00 | 2,720.00 | 2,720.00 | 577,823 |
| 2024-11-04 | 2,555.00 | 2,725.00 | 2,530.00 | 2,720.00 | 2,720.00 | 747,492 |
| 2024-11-01 | 2,615.00 | 2,650.00 | 2,545.00 | 2,555.00 | 2,555.00 | 651,171 |
| 2024-10-31 | 2,655.00 | 2,695.00 | 2,495.00 | 2,680.00 | 2,680.00 | 545,001 |
| 2024-10-30 | 2,740.00 | 2,750.00 | 2,680.00 | 2,685.00 | 2,685.00 | 438,685 |
| 2024-10-29 | 2,805.00 | 2,860.00 | 2,710.00 | 2,740.00 | 2,740.00 | 817,967 |
| 2024-10-28 | 2,670.00 | 2,805.00 | 2,665.00 | 2,805.00 | 2,805.00 | 991,622 |
| 2024-10-25 | 2,725.00 | 2,800.00 | 2,675.00 | 2,675.00 | 2,675.00 | 774,120 |
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.