Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 1,941.00
-40.00 (-2.02%)
At close: Sep 19, 2025
Kbi Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,970.00 | 1,977.00 | 1,931.00 | 1,938.00 | 1,938.00 | -2.17% | 729,690 |
| Sep 18, 2025 | 2,030.00 | 2,045.00 | 1,960.00 | 1,981.00 | 1,981.00 | -1.93% | 1,200,519 |
| Sep 17, 2025 | 2,075.00 | 2,110.00 | 2,005.00 | 2,020.00 | 2,020.00 | -2.65% | 1,484,342 |
| Sep 16, 2025 | 2,060.00 | 2,180.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.24% | 6,120,636 |
| Sep 15, 2025 | 1,796.00 | 2,185.00 | 1,796.00 | 2,070.00 | 2,070.00 | 14.94% | 31,906,480 |
| Sep 12, 2025 | 1,798.00 | 1,810.00 | 1,793.00 | 1,801.00 | 1,801.00 | 0.56% | 144,880 |
| Sep 11, 2025 | 1,802.00 | 1,807.00 | 1,779.00 | 1,791.00 | 1,791.00 | -0.11% | 239,036 |
| Sep 10, 2025 | 1,772.00 | 1,793.00 | 1,768.00 | 1,793.00 | 1,793.00 | 1.19% | 197,849 |
| Sep 9, 2025 | 1,783.00 | 1,783.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.28% | 99,086 |
| Sep 8, 2025 | 1,778.00 | 1,783.00 | 1,757.00 | 1,777.00 | 1,777.00 | 0.40% | 154,554 |
| Sep 5, 2025 | 1,757.00 | 1,786.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.74% | 154,470 |
| Sep 4, 2025 | 1,741.00 | 1,767.00 | 1,741.00 | 1,757.00 | 1,757.00 | 0.92% | 79,202 |
| Sep 3, 2025 | 1,755.00 | 1,770.00 | 1,735.00 | 1,741.00 | 1,741.00 | -1.02% | 89,912 |
| Sep 2, 2025 | 1,707.00 | 1,762.00 | 1,695.00 | 1,759.00 | 1,759.00 | 2.99% | 277,370 |
| Sep 1, 2025 | 1,746.00 | 1,760.00 | 1,698.00 | 1,708.00 | 1,708.00 | -2.95% | 164,742 |
| Aug 29, 2025 | 1,764.00 | 1,780.00 | 1,734.00 | 1,760.00 | 1,760.00 | -0.56% | 108,595 |
| Aug 28, 2025 | 1,792.00 | 1,792.00 | 1,741.00 | 1,770.00 | 1,770.00 | -1.01% | 119,614 |
| Aug 27, 2025 | 1,767.00 | 1,789.00 | 1,758.00 | 1,788.00 | 1,788.00 | 1.25% | 122,539 |
| Aug 26, 2025 | 1,775.00 | 1,778.00 | 1,761.00 | 1,766.00 | 1,766.00 | -0.51% | 146,116 |
| Aug 25, 2025 | 1,785.00 | 1,800.00 | 1,772.00 | 1,775.00 | 1,775.00 | -0.39% | 120,393 |
| Aug 22, 2025 | 1,756.00 | 1,804.00 | 1,756.00 | 1,782.00 | 1,782.00 | 0.45% | 115,156 |
| Aug 21, 2025 | 1,737.00 | 1,793.00 | 1,737.00 | 1,774.00 | 1,774.00 | 1.03% | 182,854 |
| Aug 20, 2025 | 1,789.00 | 1,790.00 | 1,713.00 | 1,756.00 | 1,756.00 | -2.66% | 412,958 |
| Aug 19, 2025 | 1,862.00 | 1,870.00 | 1,800.00 | 1,804.00 | 1,804.00 | -3.37% | 271,973 |
| Aug 18, 2025 | 1,884.00 | 1,884.00 | 1,856.00 | 1,867.00 | 1,867.00 | -1.37% | 207,673 |
| Aug 14, 2025 | 1,913.00 | 1,919.00 | 1,891.00 | 1,893.00 | 1,893.00 | -1.10% | 122,434 |
| Aug 13, 2025 | 1,937.00 | 1,951.00 | 1,906.00 | 1,914.00 | 1,914.00 | -0.67% | 97,198 |
| Aug 12, 2025 | 1,899.00 | 1,978.00 | 1,892.00 | 1,927.00 | 1,927.00 | 1.42% | 539,114 |
| Aug 11, 2025 | 1,881.00 | 1,918.00 | 1,876.00 | 1,900.00 | 1,900.00 | 1.39% | 193,797 |
| Aug 8, 2025 | 1,870.00 | 1,899.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.11% | 194,402 |
| Aug 7, 2025 | 1,858.00 | 1,875.00 | 1,856.00 | 1,872.00 | 1,872.00 | 0.75% | 97,656 |
| Aug 6, 2025 | 1,851.00 | 1,871.00 | 1,847.00 | 1,858.00 | 1,858.00 | -0.43% | 93,514 |
| Aug 5, 2025 | 1,820.00 | 1,871.00 | 1,820.00 | 1,866.00 | 1,866.00 | 1.80% | 198,136 |
| Aug 4, 2025 | 1,814.00 | 1,858.00 | 1,809.00 | 1,833.00 | 1,833.00 | 1.05% | 118,502 |
| Aug 1, 2025 | 1,875.00 | 1,875.00 | 1,800.00 | 1,814.00 | 1,814.00 | -3.61% | 303,853 |
| Jul 31, 2025 | 1,899.00 | 1,918.00 | 1,857.00 | 1,882.00 | 1,882.00 | -1.62% | 481,641 |
| Jul 30, 2025 | 1,935.00 | 1,935.00 | 1,910.00 | 1,913.00 | 1,913.00 | - | 117,413 |
| Jul 29, 2025 | 1,912.00 | 1,941.00 | 1,887.00 | 1,913.00 | 1,913.00 | -0.21% | 230,288 |
| Jul 28, 2025 | 1,953.00 | 1,978.00 | 1,916.00 | 1,917.00 | 1,917.00 | -1.74% | 354,159 |
| Jul 25, 2025 | 1,964.00 | 2,015.00 | 1,945.00 | 1,951.00 | 1,951.00 | -0.81% | 605,158 |
| Jul 24, 2025 | 1,967.00 | 1,992.00 | 1,956.00 | 1,967.00 | 1,967.00 | - | 242,208 |
| Jul 23, 2025 | 1,950.00 | 1,991.00 | 1,948.00 | 1,967.00 | 1,967.00 | 1.13% | 499,585 |
| Jul 22, 2025 | 2,010.00 | 2,020.00 | 1,943.00 | 1,945.00 | 1,945.00 | -3.23% | 671,269 |
| Jul 21, 2025 | 1,995.00 | 2,030.00 | 1,988.00 | 2,010.00 | 2,010.00 | 0.50% | 292,062 |
| Jul 18, 2025 | 2,000.00 | 2,015.00 | 1,984.00 | 2,000.00 | 2,000.00 | 0.05% | 216,012 |
| Jul 17, 2025 | 1,999.00 | 2,005.00 | 1,981.00 | 1,999.00 | 1,999.00 | - | 353,890 |
| Jul 16, 2025 | 2,030.00 | 2,030.00 | 1,990.00 | 1,999.00 | 1,999.00 | -1.28% | 367,259 |
| Jul 15, 2025 | 2,010.00 | 2,025.00 | 1,997.00 | 2,025.00 | 2,025.00 | 0.25% | 411,279 |
| Jul 14, 2025 | 2,020.00 | 2,035.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 382,959 |
| Jul 11, 2025 | 2,050.00 | 2,060.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.49% | 605,258 |