Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,897.00
+26.00 (1.39%)
At close: Oct 29, 2025

Kbi Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251,902.001,945.001,876.001,886.001,886.00-0.58%913,399
Oct 29, 20251,872.001,919.001,861.001,897.001,897.001.39%607,605
Oct 28, 20251,891.001,914.001,869.001,871.001,871.00-0.95%429,819
Oct 27, 20251,908.001,925.001,881.001,889.001,889.00-0.11%478,290
Oct 24, 20251,867.001,915.001,859.001,891.001,891.001.56%436,183
Oct 23, 20251,860.001,904.001,849.001,862.001,862.00-0.43%370,440
Oct 22, 20251,869.001,885.001,831.001,870.001,870.000.05%309,695
Oct 21, 20251,874.001,904.001,855.001,869.001,869.00-0.27%434,063
Oct 20, 20251,870.001,893.001,854.001,874.001,874.000.11%251,710
Oct 17, 20251,887.001,898.001,858.001,872.001,872.00-0.85%225,177
Oct 16, 20251,920.001,926.001,880.001,888.001,888.00-1.62%347,942
Oct 15, 20251,887.001,922.001,851.001,919.001,919.001.70%311,929
Oct 14, 20251,882.001,936.001,856.001,887.001,887.000.53%537,383
Oct 13, 20251,856.001,881.001,808.001,877.001,877.000.11%328,215
Oct 10, 20251,891.001,891.001,838.001,875.001,875.001.68%390,449
Oct 2, 20251,814.001,856.001,814.001,844.001,844.001.65%371,926
Oct 1, 20251,813.001,847.001,811.001,814.001,814.00-0.77%231,394
Sep 30, 20251,860.001,879.001,828.001,828.001,828.00-1.08%313,248
Sep 29, 20251,841.001,865.001,831.001,848.001,848.000.11%288,913
Sep 26, 20251,902.001,944.001,827.001,846.001,846.00-1.60%1,051,987
Sep 25, 20251,899.001,945.001,867.001,876.001,876.000.48%1,286,568
Sep 24, 20251,878.001,878.001,851.001,867.001,867.00-0.59%405,311
Sep 23, 20251,895.001,896.001,868.001,878.001,878.00-0.32%355,054
Sep 22, 20251,965.001,965.001,883.001,884.001,884.00-2.79%1,324,970
Sep 19, 20251,970.001,977.001,931.001,938.001,938.00-2.17%729,690
Sep 18, 20252,030.002,045.001,960.001,981.001,981.00-1.93%1,200,519
Sep 17, 20252,075.002,110.002,005.002,020.002,020.00-2.65%1,484,342
Sep 16, 20252,060.002,180.002,035.002,075.002,075.000.24%6,120,636
Sep 15, 20251,796.002,185.001,796.002,070.002,070.0014.94%31,906,480
Sep 12, 20251,798.001,810.001,793.001,801.001,801.000.56%144,880
Sep 11, 20251,802.001,807.001,779.001,791.001,791.00-0.11%239,036
Sep 10, 20251,772.001,793.001,768.001,793.001,793.001.19%197,849
Sep 9, 20251,783.001,783.001,766.001,772.001,772.00-0.28%99,086
Sep 8, 20251,778.001,783.001,757.001,777.001,777.000.40%154,554
Sep 5, 20251,757.001,786.001,755.001,770.001,770.000.74%154,470
Sep 4, 20251,741.001,767.001,741.001,757.001,757.000.92%79,202
Sep 3, 20251,755.001,770.001,735.001,741.001,741.00-1.02%89,912
Sep 2, 20251,707.001,762.001,695.001,759.001,759.002.99%277,370
Sep 1, 20251,746.001,760.001,698.001,708.001,708.00-2.95%164,742
Aug 29, 20251,764.001,780.001,734.001,760.001,760.00-0.56%108,595
Aug 28, 20251,792.001,792.001,741.001,770.001,770.00-1.01%119,614
Aug 27, 20251,767.001,789.001,758.001,788.001,788.001.25%122,539
Aug 26, 20251,775.001,778.001,761.001,766.001,766.00-0.51%146,116
Aug 25, 20251,785.001,800.001,772.001,775.001,775.00-0.39%120,393
Aug 22, 20251,756.001,804.001,756.001,782.001,782.000.45%115,156
Aug 21, 20251,737.001,793.001,737.001,774.001,774.001.03%182,854
Aug 20, 20251,789.001,790.001,713.001,756.001,756.00-2.66%412,958
Aug 19, 20251,862.001,870.001,800.001,804.001,804.00-3.37%271,973
Aug 18, 20251,884.001,884.001,856.001,867.001,867.00-1.37%207,673
Aug 14, 20251,913.001,919.001,891.001,893.001,893.00-1.10%122,434