Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,770.00
-18.00 (-1.01%)
At close: Aug 28, 2025

Kbi Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251,792.001,792.001,741.001,770.00--1.01%119,614
Aug 27, 20251,767.001,789.001,758.001,788.00-1.25%122,539
Aug 26, 20251,775.001,778.001,761.001,766.00--0.51%146,116
Aug 25, 20251,785.001,800.001,772.001,775.00--0.39%120,393
Aug 22, 20251,756.001,804.001,756.001,782.00-0.45%115,156
Aug 21, 20251,737.001,793.001,737.001,774.00-1.03%182,854
Aug 20, 20251,789.001,790.001,713.001,756.00--2.66%412,958
Aug 19, 20251,862.001,870.001,800.001,804.00--3.37%271,973
Aug 18, 20251,884.001,884.001,856.001,867.00--1.37%207,673
Aug 14, 20251,913.001,919.001,891.001,893.00--1.10%122,434
Aug 13, 20251,937.001,951.001,906.001,914.00--0.67%97,198
Aug 12, 20251,899.001,978.001,892.001,927.00-1.42%539,114
Aug 11, 20251,881.001,918.001,876.001,900.00-1.39%193,797
Aug 8, 20251,870.001,899.001,860.001,874.00-0.11%194,402
Aug 7, 20251,858.001,875.001,856.001,872.00-0.75%97,656
Aug 6, 20251,851.001,871.001,847.001,858.00--0.43%93,514
Aug 5, 20251,820.001,871.001,820.001,866.00-1.80%198,136
Aug 4, 20251,814.001,858.001,809.001,833.00-1.05%118,502
Aug 1, 20251,875.001,875.001,800.001,814.00--3.61%303,853
Jul 31, 20251,899.001,918.001,857.001,882.00--1.62%481,641
Jul 30, 20251,935.001,935.001,910.001,913.00--117,413
Jul 29, 20251,912.001,941.001,887.001,913.00--0.21%230,288
Jul 28, 20251,953.001,978.001,916.001,917.00--1.74%354,159
Jul 25, 20251,964.002,015.001,945.001,951.00--0.81%605,158
Jul 24, 20251,967.001,992.001,956.001,967.00--242,208
Jul 23, 20251,950.001,991.001,948.001,967.00-1.13%499,585
Jul 22, 20252,010.002,020.001,943.001,945.00--3.23%671,269
Jul 21, 20251,995.002,030.001,988.002,010.00-0.50%292,062
Jul 18, 20252,000.002,015.001,984.002,000.00-0.05%216,012
Jul 17, 20251,999.002,005.001,981.001,999.00--353,890
Jul 16, 20252,030.002,030.001,990.001,999.00--1.28%367,259
Jul 15, 20252,010.002,025.001,997.002,025.00-0.25%411,279
Jul 14, 20252,020.002,035.002,005.002,020.00--0.49%382,959
Jul 11, 20252,050.002,060.002,005.002,030.00--0.49%605,258
Jul 10, 20252,080.002,115.002,025.002,040.00--2.63%1,305,198
Jul 9, 20252,180.002,230.002,030.002,095.00-4.49%9,536,514
Jul 8, 20251,971.002,015.001,971.002,005.00-1.26%264,191
Jul 7, 20251,991.001,992.001,970.001,980.00--0.85%313,450
Jul 4, 20252,050.002,055.001,997.001,997.00--2.59%532,881
Jul 3, 20252,090.002,100.002,040.002,050.00--0.97%611,586
Jul 2, 20252,050.002,110.002,015.002,070.00-1.22%1,903,219
Jul 1, 20252,080.002,140.002,030.002,045.00--0.24%1,658,347
Jun 30, 20252,010.002,050.001,985.002,050.00-2.91%698,680
Jun 27, 20252,030.002,070.001,992.001,992.00-0.30%964,748
Jun 26, 20252,045.002,065.001,980.001,986.00--2.65%449,771
Jun 25, 20252,035.002,085.002,025.002,040.00-0.49%953,020
Jun 24, 20251,995.002,055.001,987.002,030.00-2.37%1,161,480
Jun 23, 20251,979.002,000.001,956.001,983.00-0.15%454,952
Jun 20, 20252,010.002,030.001,978.001,980.00--0.45%439,633
Jun 19, 20251,974.002,000.001,963.001,989.00-1.22%372,682