Kbi Metal Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 1,950.00 | 2,010.00 | 1,935.00 | 2,010.00 | 2,010.00 | 165,219 |
| 2021-11-23 | 1,925.00 | 1,990.00 | 1,920.00 | 1,950.00 | 1,950.00 | 119,585 |
| 2021-11-22 | 1,930.00 | 1,940.00 | 1,900.00 | 1,925.00 | 1,925.00 | 147,799 |
| 2021-11-19 | 1,935.00 | 1,940.00 | 1,910.00 | 1,930.00 | 1,930.00 | 110,250 |
| 2021-11-18 | 1,905.00 | 1,950.00 | 1,870.00 | 1,935.00 | 1,935.00 | 162,243 |
| 2021-11-17 | 1,940.00 | 1,945.00 | 1,910.00 | 1,930.00 | 1,930.00 | 103,702 |
| 2021-11-16 | 1,965.00 | 1,975.00 | 1,920.00 | 1,940.00 | 1,940.00 | 113,746 |
| 2021-11-15 | 1,960.00 | 1,990.00 | 1,940.00 | 1,980.00 | 1,980.00 | 127,368 |
| 2021-11-12 | 1,875.00 | 1,940.00 | 1,875.00 | 1,935.00 | 1,935.00 | 81,284 |
| 2021-11-11 | 1,865.00 | 1,920.00 | 1,855.00 | 1,890.00 | 1,890.00 | 114,165 |
| 2021-11-10 | 1,960.00 | 1,970.00 | 1,875.00 | 1,905.00 | 1,905.00 | 169,131 |
| 2021-11-09 | 1,970.00 | 2,000.00 | 1,920.00 | 1,960.00 | 1,960.00 | 97,453 |
| 2021-11-08 | 1,945.00 | 1,980.00 | 1,900.00 | 1,980.00 | 1,980.00 | 120,045 |
| 2021-11-05 | 1,995.00 | 2,000.00 | 1,880.00 | 1,955.00 | 1,955.00 | 131,896 |
| 2021-11-04 | 2,030.00 | 2,030.00 | 1,970.00 | 1,995.00 | 1,995.00 | 146,920 |
| 2021-11-03 | 2,050.00 | 2,050.00 | 1,985.00 | 2,010.00 | 2,010.00 | 125,140 |
| 2021-11-02 | 2,015.00 | 2,075.00 | 2,010.00 | 2,045.00 | 2,045.00 | 84,529 |
| 2021-11-01 | 2,025.00 | 2,045.00 | 1,990.00 | 2,020.00 | 2,020.00 | 121,123 |
| 2021-10-29 | 2,085.00 | 2,095.00 | 2,010.00 | 2,025.00 | 2,025.00 | 174,195 |
| 2021-10-28 | 2,130.00 | 2,130.00 | 2,075.00 | 2,085.00 | 2,085.00 | 154,027 |
| 2021-10-27 | 2,150.00 | 2,155.00 | 2,105.00 | 2,120.00 | 2,120.00 | 90,695 |
| 2021-10-26 | 2,130.00 | 2,165.00 | 2,130.00 | 2,150.00 | 2,150.00 | 128,338 |
| 2021-10-25 | 2,125.00 | 2,160.00 | 2,105.00 | 2,145.00 | 2,145.00 | 106,384 |
| 2021-10-22 | 2,135.00 | 2,135.00 | 2,100.00 | 2,120.00 | 2,120.00 | 95,120 |
| 2021-10-21 | 2,160.00 | 2,160.00 | 2,115.00 | 2,135.00 | 2,135.00 | 89,174 |
| 2021-10-20 | 2,150.00 | 2,180.00 | 2,130.00 | 2,150.00 | 2,150.00 | 183,526 |
| 2021-10-19 | 2,160.00 | 2,180.00 | 2,110.00 | 2,145.00 | 2,145.00 | 210,185 |
| 2021-10-18 | 2,175.00 | 2,185.00 | 2,140.00 | 2,160.00 | 2,160.00 | 150,433 |
| 2021-10-15 | 2,140.00 | 2,175.00 | 2,115.00 | 2,165.00 | 2,165.00 | 297,864 |
| 2021-10-14 | 2,045.00 | 2,125.00 | 2,045.00 | 2,105.00 | 2,105.00 | 258,329 |
← NewerPage 21 of 21 · 1,230 trading days
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.