Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 1,866.00
+33.00 (1.80%)
At close: Aug 5, 2025, 3:30 PM KST
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,858.00 | 1,875.00 | 1,856.00 | 1,872.00 | - | 0.75% | 97,656 |
| Aug 6, 2025 | 1,851.00 | 1,871.00 | 1,847.00 | 1,858.00 | - | -0.43% | 93,514 |
| Aug 5, 2025 | 1,820.00 | 1,871.00 | 1,820.00 | 1,866.00 | - | 1.80% | 198,136 |
| Aug 4, 2025 | 1,814.00 | 1,858.00 | 1,809.00 | 1,833.00 | - | 1.05% | 118,502 |
| Aug 1, 2025 | 1,875.00 | 1,875.00 | 1,800.00 | 1,814.00 | - | -3.61% | 303,853 |
| Jul 31, 2025 | 1,899.00 | 1,918.00 | 1,857.00 | 1,882.00 | - | -1.62% | 481,641 |
| Jul 30, 2025 | 1,935.00 | 1,935.00 | 1,910.00 | 1,913.00 | - | - | 117,413 |
| Jul 29, 2025 | 1,912.00 | 1,941.00 | 1,887.00 | 1,913.00 | - | -0.21% | 230,288 |
| Jul 28, 2025 | 1,953.00 | 1,978.00 | 1,916.00 | 1,917.00 | - | -1.74% | 354,159 |
| Jul 25, 2025 | 1,964.00 | 2,015.00 | 1,945.00 | 1,951.00 | - | -0.81% | 605,158 |
| Jul 24, 2025 | 1,967.00 | 1,992.00 | 1,956.00 | 1,967.00 | - | - | 242,208 |
| Jul 23, 2025 | 1,950.00 | 1,991.00 | 1,948.00 | 1,967.00 | - | 1.13% | 499,585 |
| Jul 22, 2025 | 2,010.00 | 2,020.00 | 1,943.00 | 1,945.00 | - | -3.23% | 671,269 |
| Jul 21, 2025 | 1,995.00 | 2,030.00 | 1,988.00 | 2,010.00 | - | 0.50% | 292,062 |
| Jul 18, 2025 | 2,000.00 | 2,015.00 | 1,984.00 | 2,000.00 | - | 0.05% | 216,012 |
| Jul 17, 2025 | 1,999.00 | 2,005.00 | 1,981.00 | 1,999.00 | - | - | 353,890 |
| Jul 16, 2025 | 2,030.00 | 2,030.00 | 1,990.00 | 1,999.00 | - | -1.28% | 367,259 |
| Jul 15, 2025 | 2,010.00 | 2,025.00 | 1,997.00 | 2,025.00 | - | 0.25% | 411,279 |
| Jul 14, 2025 | 2,020.00 | 2,035.00 | 2,005.00 | 2,020.00 | - | -0.49% | 382,959 |
| Jul 11, 2025 | 2,050.00 | 2,060.00 | 2,005.00 | 2,030.00 | - | -0.49% | 605,258 |
| Jul 10, 2025 | 2,080.00 | 2,115.00 | 2,025.00 | 2,040.00 | - | -2.63% | 1,305,198 |
| Jul 9, 2025 | 2,180.00 | 2,230.00 | 2,030.00 | 2,095.00 | - | 4.49% | 9,536,514 |
| Jul 8, 2025 | 1,971.00 | 2,015.00 | 1,971.00 | 2,005.00 | - | 1.26% | 264,191 |
| Jul 7, 2025 | 1,991.00 | 1,992.00 | 1,970.00 | 1,980.00 | - | -0.85% | 313,450 |
| Jul 4, 2025 | 2,050.00 | 2,055.00 | 1,997.00 | 1,997.00 | - | -2.59% | 532,881 |
| Jul 3, 2025 | 2,090.00 | 2,100.00 | 2,040.00 | 2,050.00 | - | -0.97% | 611,586 |
| Jul 2, 2025 | 2,050.00 | 2,110.00 | 2,015.00 | 2,070.00 | - | 1.22% | 1,903,219 |
| Jul 1, 2025 | 2,080.00 | 2,140.00 | 2,030.00 | 2,045.00 | - | -0.24% | 1,658,347 |
| Jun 30, 2025 | 2,010.00 | 2,050.00 | 1,985.00 | 2,050.00 | - | 2.91% | 698,680 |
| Jun 27, 2025 | 2,030.00 | 2,070.00 | 1,992.00 | 1,992.00 | - | 0.30% | 964,748 |
| Jun 26, 2025 | 2,045.00 | 2,065.00 | 1,980.00 | 1,986.00 | - | -2.65% | 449,771 |
| Jun 25, 2025 | 2,035.00 | 2,085.00 | 2,025.00 | 2,040.00 | - | 0.49% | 953,020 |
| Jun 24, 2025 | 1,995.00 | 2,055.00 | 1,987.00 | 2,030.00 | - | 2.37% | 1,161,480 |
| Jun 23, 2025 | 1,979.00 | 2,000.00 | 1,956.00 | 1,983.00 | - | 0.15% | 454,952 |
| Jun 20, 2025 | 2,010.00 | 2,030.00 | 1,978.00 | 1,980.00 | - | -0.45% | 439,633 |
| Jun 19, 2025 | 1,974.00 | 2,000.00 | 1,963.00 | 1,989.00 | - | 1.22% | 372,682 |
| Jun 18, 2025 | 2,000.00 | 2,000.00 | 1,959.00 | 1,965.00 | - | -1.75% | 479,821 |
| Jun 17, 2025 | 2,015.00 | 2,060.00 | 1,965.00 | 2,000.00 | - | 0.20% | 859,918 |
| Jun 16, 2025 | 1,973.00 | 2,000.00 | 1,951.00 | 1,996.00 | - | 0.71% | 576,611 |
| Jun 13, 2025 | 1,995.00 | 2,010.00 | 1,959.00 | 1,982.00 | - | -0.25% | 465,637 |
| Jun 12, 2025 | 2,010.00 | 2,045.00 | 1,986.00 | 1,987.00 | - | -1.14% | 622,457 |
| Jun 11, 2025 | 2,005.00 | 2,040.00 | 1,997.00 | 2,010.00 | - | 0.65% | 538,749 |
| Jun 10, 2025 | 2,110.00 | 2,110.00 | 1,995.00 | 1,997.00 | - | -2.35% | 1,099,442 |
| Jun 9, 2025 | 1,929.00 | 2,045.00 | 1,922.00 | 2,045.00 | - | 6.68% | 1,766,688 |
| Jun 5, 2025 | 1,930.00 | 1,943.00 | 1,912.00 | 1,917.00 | - | -0.36% | 323,879 |
| Jun 4, 2025 | 1,910.00 | 1,937.00 | 1,898.00 | 1,924.00 | - | 1.10% | 305,042 |
| Jun 2, 2025 | 1,900.00 | 1,911.00 | 1,875.00 | 1,903.00 | - | 0.16% | 181,259 |
| May 30, 2025 | 1,895.00 | 1,909.00 | 1,886.00 | 1,900.00 | - | -0.21% | 212,849 |
| May 29, 2025 | 1,927.00 | 1,938.00 | 1,898.00 | 1,904.00 | - | 0.05% | 353,948 |
| May 28, 2025 | 1,968.00 | 1,968.00 | 1,901.00 | 1,903.00 | - | -2.41% | 438,946 |