Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 2,185.00
+15.00 (0.69%)
At close: Mar 6, 2026
Kbi Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2,170.00 | 2,265.00 | 2,045.00 | 2,185.00 | 2,185.00 | 0.69% | 1,047,375 |
| Mar 5, 2026 | 2,055.00 | 2,210.00 | 2,040.00 | 2,170.00 | 2,170.00 | 12.20% | 1,628,111 |
| Mar 4, 2026 | 2,210.00 | 2,240.00 | 1,900.00 | 1,934.00 | 1,934.00 | -14.24% | 2,467,004 |
| Mar 3, 2026 | 2,330.00 | 2,450.00 | 2,255.00 | 2,255.00 | 2,255.00 | -6.82% | 2,028,945 |
| Feb 27, 2026 | 2,395.00 | 2,530.00 | 2,350.00 | 2,420.00 | 2,420.00 | 0.41% | 3,032,323 |
| Feb 26, 2026 | 2,550.00 | 2,565.00 | 2,360.00 | 2,410.00 | 2,410.00 | -2.43% | 3,756,853 |
| Feb 25, 2026 | 2,555.00 | 2,725.00 | 2,470.00 | 2,470.00 | 2,470.00 | -1.59% | 7,301,625 |
| Feb 24, 2026 | 2,350.00 | 2,710.00 | 2,270.00 | 2,510.00 | 2,510.00 | 9.13% | 28,072,053 |
| Feb 23, 2026 | 1,859.00 | 2,385.00 | 1,856.00 | 2,300.00 | 2,300.00 | 24.66% | 25,186,160 |
| Feb 20, 2026 | 1,814.00 | 1,859.00 | 1,779.00 | 1,845.00 | 1,845.00 | 1.10% | 520,907 |
| Feb 19, 2026 | 1,780.00 | 1,831.00 | 1,780.00 | 1,825.00 | 1,825.00 | 2.64% | 660,751 |
| Feb 13, 2026 | 1,787.00 | 1,808.00 | 1,761.00 | 1,778.00 | 1,778.00 | 0.06% | 479,802 |
| Feb 12, 2026 | 1,763.00 | 1,906.00 | 1,739.00 | 1,777.00 | 1,777.00 | 1.31% | 1,712,491 |
| Feb 11, 2026 | 1,775.00 | 1,775.00 | 1,730.00 | 1,754.00 | 1,754.00 | 0.06% | 264,834 |
| Feb 10, 2026 | 1,764.00 | 1,776.00 | 1,749.00 | 1,753.00 | 1,753.00 | -0.57% | 160,808 |
| Feb 9, 2026 | 1,750.00 | 1,775.00 | 1,737.00 | 1,763.00 | 1,763.00 | 1.50% | 242,988 |
| Feb 6, 2026 | 1,768.00 | 1,768.00 | 1,693.00 | 1,737.00 | 1,737.00 | -2.20% | 400,597 |
| Feb 5, 2026 | 1,800.00 | 1,838.00 | 1,767.00 | 1,776.00 | 1,776.00 | -0.73% | 731,192 |
| Feb 4, 2026 | 1,729.00 | 1,789.00 | 1,729.00 | 1,789.00 | 1,789.00 | 3.29% | 450,791 |
| Feb 3, 2026 | 1,700.00 | 1,734.00 | 1,670.00 | 1,732.00 | 1,732.00 | 3.71% | 426,255 |
| Feb 2, 2026 | 1,761.00 | 1,761.00 | 1,670.00 | 1,670.00 | 1,670.00 | -5.28% | 638,016 |
| Jan 30, 2026 | 1,797.00 | 1,826.00 | 1,748.00 | 1,763.00 | 1,763.00 | -0.06% | 840,671 |
| Jan 29, 2026 | 1,755.00 | 1,770.00 | 1,711.00 | 1,764.00 | 1,764.00 | 0.46% | 590,238 |
| Jan 28, 2026 | 1,761.00 | 1,788.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.45% | 375,830 |
| Jan 27, 2026 | 1,779.00 | 1,779.00 | 1,753.00 | 1,764.00 | 1,764.00 | -0.90% | 303,163 |
| Jan 26, 2026 | 1,777.00 | 1,784.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.17% | 238,991 |
| Jan 23, 2026 | 1,804.00 | 1,816.00 | 1,755.00 | 1,777.00 | 1,777.00 | -1.39% | 428,611 |
| Jan 22, 2026 | 1,784.00 | 1,835.00 | 1,750.00 | 1,802.00 | 1,802.00 | 1.07% | 437,992 |
| Jan 21, 2026 | 1,797.00 | 1,797.00 | 1,726.00 | 1,783.00 | 1,783.00 | -0.94% | 385,870 |
| Jan 20, 2026 | 1,775.00 | 1,812.00 | 1,724.00 | 1,800.00 | 1,800.00 | 1.41% | 540,080 |
| Jan 19, 2026 | 1,753.00 | 1,794.00 | 1,743.00 | 1,775.00 | 1,775.00 | 1.25% | 366,648 |
| Jan 16, 2026 | 1,786.00 | 1,793.00 | 1,744.00 | 1,753.00 | 1,753.00 | -1.57% | 298,858 |
| Jan 15, 2026 | 1,773.00 | 1,786.00 | 1,737.00 | 1,781.00 | 1,781.00 | -0.34% | 358,958 |
| Jan 14, 2026 | 1,780.00 | 1,798.00 | 1,768.00 | 1,787.00 | 1,787.00 | -0.45% | 179,429 |
| Jan 13, 2026 | 1,807.00 | 1,808.00 | 1,771.00 | 1,795.00 | 1,795.00 | -0.66% | 206,812 |
| Jan 12, 2026 | 1,806.00 | 1,834.00 | 1,780.00 | 1,807.00 | 1,807.00 | 0.95% | 265,147 |
| Jan 9, 2026 | 1,736.00 | 1,794.00 | 1,710.00 | 1,790.00 | 1,790.00 | 3.17% | 258,806 |
| Jan 8, 2026 | 1,806.00 | 1,806.00 | 1,730.00 | 1,735.00 | 1,735.00 | -3.98% | 492,045 |
| Jan 7, 2026 | 1,878.00 | 1,900.00 | 1,794.00 | 1,807.00 | 1,807.00 | -2.90% | 646,119 |
| Jan 6, 2026 | 1,829.00 | 1,954.00 | 1,807.00 | 1,861.00 | 1,861.00 | 2.65% | 2,514,557 |
| Jan 5, 2026 | 1,795.00 | 1,816.00 | 1,763.00 | 1,813.00 | 1,813.00 | 1.34% | 318,115 |
| Jan 2, 2026 | 1,756.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,789.00 | 2.58% | 264,641 |
| Dec 30, 2025 | 1,770.00 | 1,799.00 | 1,731.00 | 1,744.00 | 1,744.00 | -2.90% | 345,933 |
| Dec 29, 2025 | 1,734.00 | 1,838.00 | 1,734.00 | 1,796.00 | 1,796.00 | 3.76% | 1,269,638 |
| Dec 26, 2025 | 1,703.00 | 1,758.00 | 1,703.00 | 1,731.00 | 1,731.00 | 1.52% | 432,762 |
| Dec 24, 2025 | 1,745.00 | 1,758.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.29% | 264,813 |
| Dec 23, 2025 | 1,753.00 | 1,770.00 | 1,696.00 | 1,700.00 | 1,700.00 | -3.68% | 412,388 |
| Dec 22, 2025 | 1,740.00 | 1,795.00 | 1,740.00 | 1,765.00 | 1,765.00 | 2.02% | 334,785 |
| Dec 19, 2025 | 1,722.00 | 1,757.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.46% | 206,998 |
| Dec 18, 2025 | 1,701.00 | 1,736.00 | 1,696.00 | 1,722.00 | 1,722.00 | -0.81% | 172,581 |