Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 2,755.00 | 2,770.00 | 2,680.00 | 2,700.00 | 2,700.00 | 755,848 |
| 2024-10-23 | 2,760.00 | 2,835.00 | 2,705.00 | 2,805.00 | 2,805.00 | 942,505 |
| 2024-10-22 | 2,915.00 | 2,925.00 | 2,770.00 | 2,780.00 | 2,780.00 | 1,486,899 |
| 2024-10-21 | 2,940.00 | 3,000.00 | 2,905.00 | 2,955.00 | 2,955.00 | 715,503 |
| 2024-10-18 | 3,025.00 | 3,050.00 | 2,920.00 | 2,935.00 | 2,935.00 | 980,703 |
| 2024-10-17 | 3,010.00 | 3,125.00 | 3,000.00 | 3,055.00 | 3,055.00 | 2,147,215 |
| 2024-10-16 | 2,965.00 | 3,050.00 | 2,885.00 | 2,990.00 | 2,990.00 | 1,225,962 |
| 2024-10-15 | 3,085.00 | 3,085.00 | 3,010.00 | 3,035.00 | 3,035.00 | 1,141,940 |
| 2024-10-14 | 3,030.00 | 3,090.00 | 3,010.00 | 3,090.00 | 3,090.00 | 1,278,410 |
| 2024-10-11 | 3,210.00 | 3,245.00 | 3,000.00 | 3,000.00 | 3,000.00 | 4,247,171 |
| 2024-10-10 | 3,020.00 | 3,060.00 | 2,970.00 | 3,055.00 | 3,055.00 | 2,068,837 |
| 2024-10-08 | 3,075.00 | 3,095.00 | 3,000.00 | 3,025.00 | 3,025.00 | 1,145,466 |
| 2024-10-07 | 3,205.00 | 3,215.00 | 3,090.00 | 3,125.00 | 3,125.00 | 2,197,843 |
| 2024-10-04 | 3,075.00 | 3,255.00 | 3,060.00 | 3,220.00 | 3,220.00 | 3,762,519 |
| 2024-10-02 | 3,080.00 | 3,285.00 | 3,005.00 | 3,105.00 | 3,105.00 | 4,824,561 |
| 2024-09-30 | 3,250.00 | 3,315.00 | 3,130.00 | 3,180.00 | 3,180.00 | 2,614,034 |
| 2024-09-27 | 3,400.00 | 3,410.00 | 3,205.00 | 3,225.00 | 3,225.00 | 4,853,215 |
| 2024-09-26 | 3,130.00 | 3,375.00 | 3,125.00 | 3,270.00 | 3,270.00 | 7,412,559 |
| 2024-09-25 | 3,425.00 | 3,500.00 | 3,130.00 | 3,130.00 | 3,130.00 | 20,694,090 |
| 2024-09-24 | 3,020.00 | 3,075.00 | 2,995.00 | 3,050.00 | 3,050.00 | 4,421,099 |
| 2024-09-23 | 3,175.00 | 3,180.00 | 3,010.00 | 3,010.00 | 3,010.00 | 3,033,016 |
| 2024-09-20 | 2,760.00 | 3,280.00 | 2,760.00 | 3,195.00 | 3,195.00 | 18,879,131 |
| 2024-09-19 | 2,745.00 | 2,815.00 | 2,570.00 | 2,690.00 | 2,690.00 | 1,722,880 |
| 2024-09-13 | 2,845.00 | 2,845.00 | 2,715.00 | 2,720.00 | 2,720.00 | 771,682 |
| 2024-09-12 | 2,810.00 | 2,835.00 | 2,755.00 | 2,790.00 | 2,790.00 | 1,408,596 |
| 2024-09-11 | 2,690.00 | 2,800.00 | 2,615.00 | 2,675.00 | 2,675.00 | 1,123,532 |
| 2024-09-10 | 2,760.00 | 2,790.00 | 2,680.00 | 2,690.00 | 2,690.00 | 1,064,535 |
| 2024-09-09 | 2,575.00 | 2,750.00 | 2,530.00 | 2,750.00 | 2,750.00 | 1,022,896 |
| 2024-09-06 | 2,685.00 | 2,735.00 | 2,610.00 | 2,670.00 | 2,670.00 | 760,600 |
| 2024-09-05 | 2,890.00 | 2,895.00 | 2,670.00 | 2,725.00 | 2,725.00 | 1,536,519 |
| 2024-09-04 | 2,815.00 | 2,895.00 | 2,760.00 | 2,825.00 | 2,825.00 | 1,349,483 |
| 2024-09-03 | 3,095.00 | 3,275.00 | 2,980.00 | 2,980.00 | 2,980.00 | 4,127,807 |
| 2024-09-02 | 3,225.00 | 3,230.00 | 3,015.00 | 3,030.00 | 3,030.00 | 1,611,055 |
| 2024-08-30 | 3,250.00 | 3,300.00 | 3,165.00 | 3,210.00 | 3,210.00 | 1,905,380 |
| 2024-08-29 | 3,085.00 | 3,270.00 | 2,965.00 | 3,255.00 | 3,255.00 | 2,597,377 |
| 2024-08-28 | 3,215.00 | 3,375.00 | 3,145.00 | 3,185.00 | 3,185.00 | 4,542,178 |
| 2024-08-27 | 2,975.00 | 3,265.00 | 2,890.00 | 3,230.00 | 3,230.00 | 7,947,638 |
| 2024-08-26 | 3,115.00 | 3,115.00 | 2,935.00 | 3,035.00 | 3,035.00 | 1,778,314 |
| 2024-08-23 | 2,875.00 | 3,150.00 | 2,870.00 | 3,035.00 | 3,035.00 | 3,098,396 |
| 2024-08-22 | 3,370.00 | 3,380.00 | 2,965.00 | 2,995.00 | 2,995.00 | 7,063,856 |
| 2024-08-21 | 3,055.00 | 3,160.00 | 3,025.00 | 3,075.00 | 3,075.00 | 3,867,521 |
| 2024-08-20 | 3,200.00 | 3,480.00 | 3,170.00 | 3,230.00 | 3,230.00 | 28,146,750 |
| 2024-08-19 | 3,190.00 | 3,240.00 | 3,035.00 | 3,035.00 | 3,035.00 | 3,915,340 |
| 2024-08-16 | 3,200.00 | 3,530.00 | 3,170.00 | 3,230.00 | 3,230.00 | 29,208,471 |
| 2024-08-14 | 2,710.00 | 3,285.00 | 2,710.00 | 3,065.00 | 3,065.00 | 45,038,078 |
| 2024-08-13 | 2,800.00 | 3,050.00 | 2,690.00 | 2,695.00 | 2,695.00 | 12,526,280 |
| 2024-08-12 | 2,750.00 | 2,780.00 | 2,670.00 | 2,690.00 | 2,690.00 | 2,914,110 |
| 2024-08-09 | 2,450.00 | 2,955.00 | 2,440.00 | 2,765.00 | 2,765.00 | 26,981,391 |
| 2024-08-08 | 2,475.00 | 2,475.00 | 2,330.00 | 2,380.00 | 2,380.00 | 1,434,684 |
| 2024-08-07 | 2,480.00 | 2,565.00 | 2,405.00 | 2,545.00 | 2,545.00 | 1,905,907 |
| 2024-08-06 | 2,380.00 | 2,575.00 | 2,360.00 | 2,475.00 | 2,475.00 | 2,732,495 |
| 2024-08-05 | 2,700.00 | 2,800.00 | 2,220.00 | 2,365.00 | 2,365.00 | 4,492,559 |
| 2024-08-02 | 2,845.00 | 2,935.00 | 2,690.00 | 2,765.00 | 2,765.00 | 6,730,798 |
| 2024-08-01 | 2,330.00 | 2,940.00 | 2,320.00 | 2,940.00 | 2,940.00 | 29,916,070 |
| 2024-07-31 | 2,210.00 | 2,275.00 | 2,175.00 | 2,265.00 | 2,265.00 | 931,845 |
| 2024-07-30 | 2,375.00 | 2,375.00 | 2,235.00 | 2,235.00 | 2,235.00 | 1,153,186 |
| 2024-07-29 | 2,330.00 | 2,385.00 | 2,315.00 | 2,380.00 | 2,380.00 | 827,908 |
| 2024-07-26 | 2,345.00 | 2,370.00 | 2,305.00 | 2,310.00 | 2,310.00 | 932,951 |
| 2024-07-25 | 2,410.00 | 2,430.00 | 2,300.00 | 2,345.00 | 2,345.00 | 1,558,936 |
| 2024-07-24 | 2,640.00 | 2,650.00 | 2,480.00 | 2,485.00 | 2,485.00 | 1,546,394 |
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.