Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4,715.00 | 4,860.00 | 4,590.00 | 4,670.00 | 4,670.00 | 2,105,329 |
| 2026-07-23 | 4,280.00 | 4,985.00 | 4,280.00 | 4,850.00 | 4,850.00 | 6,636,731 |
| 2026-07-22 | 4,480.00 | 4,640.00 | 4,240.00 | 4,240.00 | 4,240.00 | 2,918,069 |
| 2026-07-21 | 4,180.00 | 4,570.00 | 4,020.00 | 4,390.00 | 4,390.00 | 4,448,968 |
| 2026-07-20 | 4,340.00 | 4,500.00 | 4,100.00 | 4,180.00 | 4,180.00 | 1,403,101 |
| 2026-07-16 | 4,635.00 | 4,725.00 | 4,400.00 | 4,590.00 | 4,590.00 | 1,845,827 |
| 2026-07-15 | 4,725.00 | 5,050.00 | 4,570.00 | 4,895.00 | 4,895.00 | 4,203,201 |
| 2026-07-14 | 4,390.00 | 4,640.00 | 4,235.00 | 4,555.00 | 4,555.00 | 3,693,635 |
| 2026-07-13 | 5,050.00 | 5,280.00 | 4,430.00 | 4,495.00 | 4,495.00 | 2,766,960 |
| 2026-07-10 | 4,520.00 | 5,170.00 | 4,410.00 | 4,940.00 | 4,940.00 | 7,241,169 |
| 2026-07-09 | 3,880.00 | 4,320.00 | 3,810.00 | 4,220.00 | 4,220.00 | 2,861,095 |
| 2026-07-08 | 4,290.00 | 4,505.00 | 3,870.00 | 3,940.00 | 3,940.00 | 2,753,487 |
| 2026-07-07 | 5,390.00 | 5,390.00 | 4,400.00 | 4,525.00 | 4,525.00 | 3,677,507 |
| 2026-07-06 | 5,250.00 | 5,750.00 | 5,010.00 | 5,450.00 | 5,450.00 | 7,859,345 |
| 2026-07-03 | 5,140.00 | 5,360.00 | 4,535.00 | 5,130.00 | 5,130.00 | 7,798,128 |
| 2026-07-02 | 4,715.00 | 5,790.00 | 4,645.00 | 4,970.00 | 4,970.00 | 21,746,734 |
| 2026-07-01 | 3,755.00 | 4,825.00 | 3,755.00 | 4,825.00 | 4,825.00 | 6,062,743 |
| 2026-06-30 | 4,000.00 | 4,000.00 | 3,605.00 | 3,715.00 | 3,715.00 | 2,283,776 |
| 2026-06-29 | 3,405.00 | 3,685.00 | 3,350.00 | 3,610.00 | 3,610.00 | 1,866,472 |
| 2026-06-26 | 3,740.00 | 3,865.00 | 3,340.00 | 3,385.00 | 3,385.00 | 2,403,559 |
| 2026-06-25 | 4,065.00 | 4,300.00 | 3,735.00 | 3,740.00 | 3,740.00 | 2,453,711 |
| 2026-06-24 | 4,390.00 | 4,520.00 | 3,995.00 | 4,050.00 | 4,050.00 | 2,811,363 |
| 2026-06-23 | 4,425.00 | 5,070.00 | 4,295.00 | 4,395.00 | 4,395.00 | 6,557,537 |
| 2026-06-22 | 4,310.00 | 4,500.00 | 4,140.00 | 4,420.00 | 4,420.00 | 2,005,418 |
| 2026-06-19 | 4,910.00 | 5,190.00 | 4,355.00 | 4,475.00 | 4,475.00 | 4,603,423 |
| 2026-06-18 | 5,940.00 | 6,300.00 | 4,840.00 | 4,900.00 | 4,900.00 | 9,669,456 |
| 2026-06-17 | 4,795.00 | 6,050.00 | 4,720.00 | 5,530.00 | 5,530.00 | 17,887,490 |
| 2026-06-16 | 4,805.00 | 5,080.00 | 4,610.00 | 4,750.00 | 4,750.00 | 2,365,707 |
| 2026-06-15 | 4,905.00 | 5,390.00 | 4,560.00 | 4,780.00 | 4,780.00 | 4,842,969 |
| 2026-06-12 | 4,775.00 | 5,160.00 | 4,450.00 | 4,500.00 | 4,500.00 | 3,326,607 |
| 2026-06-11 | 4,505.00 | 4,825.00 | 4,235.00 | 4,495.00 | 4,495.00 | 2,069,042 |
| 2026-06-10 | 4,730.00 | 5,590.00 | 4,470.00 | 4,655.00 | 4,655.00 | 4,926,080 |
| 2026-06-09 | 4,225.00 | 4,900.00 | 4,200.00 | 4,900.00 | 4,900.00 | 3,036,387 |
| 2026-06-08 | 3,890.00 | 4,205.00 | 3,845.00 | 4,080.00 | 4,080.00 | 1,355,874 |
| 2026-06-05 | 4,560.00 | 4,585.00 | 4,105.00 | 4,470.00 | 4,470.00 | 1,959,894 |
| 2026-06-04 | 4,220.00 | 4,555.00 | 4,095.00 | 4,415.00 | 4,415.00 | 2,104,468 |
| 2026-06-02 | 4,600.00 | 4,860.00 | 4,095.00 | 4,385.00 | 4,385.00 | 4,966,919 |
| 2026-06-01 | 5,130.00 | 5,310.00 | 4,250.00 | 4,315.00 | 4,315.00 | 4,365,867 |
| 2026-05-29 | 5,800.00 | 5,800.00 | 5,160.00 | 5,370.00 | 5,370.00 | 2,683,976 |
| 2026-05-28 | 5,940.00 | 6,230.00 | 5,350.00 | 5,940.00 | 5,940.00 | 3,452,291 |
| 2026-05-27 | 7,000.00 | 7,000.00 | 5,980.00 | 6,050.00 | 6,050.00 | 4,923,914 |
| 2026-05-26 | 7,750.00 | 7,950.00 | 7,100.00 | 7,250.00 | 7,250.00 | 4,048,622 |
| 2026-05-22 | 7,580.00 | 8,180.00 | 7,090.00 | 7,640.00 | 7,640.00 | 18,205,391 |
| 2026-05-21 | 5,960.00 | 6,890.00 | 5,950.00 | 6,890.00 | 6,890.00 | 3,036,680 |
| 2026-05-20 | 6,090.00 | 6,110.00 | 5,060.00 | 5,300.00 | 5,300.00 | 7,662,885 |
| 2026-05-19 | 6,750.00 | 7,100.00 | 6,270.00 | 6,420.00 | 6,420.00 | 3,195,081 |
| 2026-05-18 | 6,690.00 | 7,130.00 | 6,290.00 | 6,750.00 | 6,750.00 | 4,157,055 |
| 2026-05-15 | 7,820.00 | 8,000.00 | 6,450.00 | 6,920.00 | 6,920.00 | 6,688,807 |
| 2026-05-14 | 7,570.00 | 8,550.00 | 7,210.00 | 7,780.00 | 7,780.00 | 9,498,289 |
| 2026-05-13 | 8,440.00 | 8,870.00 | 7,600.00 | 7,640.00 | 7,640.00 | 11,172,710 |
| 2026-05-12 | 9,640.00 | 10,910.00 | 7,770.00 | 9,200.00 | 9,200.00 | 23,117,439 |
| 2026-05-11 | 10,390.00 | 11,760.00 | 9,280.00 | 9,980.00 | 9,980.00 | 16,352,150 |
| 2026-05-07 | 9,610.00 | 10,740.00 | 7,390.00 | 9,300.00 | 9,300.00 | 41,487,527 |
| 2026-05-06 | 8,610.00 | 8,610.00 | 7,530.00 | 8,610.00 | 8,610.00 | 16,035,340 |
| 2026-05-04 | 5,770.00 | 6,630.00 | 5,750.00 | 6,630.00 | 6,630.00 | 6,394,005 |
| 2026-04-30 | 4,045.00 | 5,100.00 | 4,040.00 | 5,100.00 | 5,100.00 | 39,234,406 |
| 2026-04-29 | 3,145.00 | 3,925.00 | 3,120.00 | 3,925.00 | 3,925.00 | 6,417,602 |
| 2026-04-28 | 3,150.00 | 3,160.00 | 2,910.00 | 3,020.00 | 3,020.00 | 4,017,120 |
| 2026-04-27 | 2,800.00 | 3,330.00 | 2,800.00 | 3,080.00 | 3,080.00 | 16,114,500 |
| 2026-04-24 | 2,770.00 | 2,865.00 | 2,690.00 | 2,715.00 | 2,715.00 | 3,753,415 |
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.