Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 5,560.00
-420.00 (-7.02%)
At close: Aug 20, 2026
Kbi Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 5,820.00 | 5,900.00 | 5,460.00 | 5,560.00 | 5,560.00 | -7.02% | 3,649,577 |
| Aug 19, 2026 | 5,200.00 | 6,425.00 | 5,130.00 | 5,980.00 | 5,980.00 | 10.13% | 13,532,705 |
| Aug 18, 2026 | 5,800.00 | 5,830.00 | 5,420.00 | 5,430.00 | 5,430.00 | -5.57% | 2,918,124 |
| Aug 14, 2026 | 5,900.00 | 5,900.00 | 5,370.00 | 5,750.00 | 5,750.00 | 1.41% | 4,339,767 |
| Aug 13, 2026 | 5,710.00 | 6,120.00 | 5,500.00 | 5,670.00 | 5,670.00 | 1.43% | 9,190,761 |
| Aug 12, 2026 | 5,430.00 | 5,950.00 | 5,390.00 | 5,590.00 | 5,590.00 | 6.07% | 19,183,386 |
| Aug 11, 2026 | 5,360.00 | 5,780.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.57% | 6,786,945 |
| Aug 10, 2026 | 4,980.00 | 5,575.00 | 4,905.00 | 5,300.00 | 5,300.00 | 10.19% | 8,874,977 |
| Aug 7, 2026 | 5,480.00 | 5,530.00 | 4,700.00 | 4,810.00 | 4,810.00 | -11.25% | 5,536,906 |
| Aug 6, 2026 | 5,240.00 | 5,700.00 | 5,030.00 | 5,420.00 | 5,420.00 | 8.73% | 23,445,068 |
| Aug 5, 2026 | 4,195.00 | 4,985.00 | 4,025.00 | 4,985.00 | 4,985.00 | 29.99% | 11,067,275 |
| Aug 4, 2026 | 3,860.00 | 3,960.00 | 3,610.00 | 3,835.00 | 3,835.00 | 5.07% | 1,873,264 |
| Aug 3, 2026 | 3,705.00 | 3,790.00 | 3,540.00 | 3,650.00 | 3,650.00 | -1.88% | 1,345,318 |
| Jul 31, 2026 | 3,435.00 | 3,840.00 | 3,435.00 | 3,720.00 | 3,720.00 | 17.54% | 2,900,321 |
| Jul 30, 2026 | 3,190.00 | 3,485.00 | 3,165.00 | 3,165.00 | 3,165.00 | -7.32% | 2,017,040 |
| Jul 29, 2026 | 3,930.00 | 4,050.00 | 3,280.00 | 3,415.00 | 3,415.00 | -12.21% | 2,858,458 |
| Jul 28, 2026 | 4,070.00 | 4,195.00 | 3,850.00 | 3,890.00 | 3,890.00 | -10.78% | 1,600,673 |
| Jul 27, 2026 | 4,835.00 | 4,900.00 | 4,100.00 | 4,360.00 | 4,360.00 | -6.64% | 2,302,667 |
| Jul 24, 2026 | 4,715.00 | 4,860.00 | 4,590.00 | 4,670.00 | 4,670.00 | -3.71% | 2,105,329 |
| Jul 23, 2026 | 4,280.00 | 4,985.00 | 4,280.00 | 4,850.00 | 4,850.00 | 14.39% | 6,636,731 |
| Jul 22, 2026 | 4,480.00 | 4,640.00 | 4,240.00 | 4,240.00 | 4,240.00 | -3.42% | 2,918,069 |
| Jul 21, 2026 | 4,180.00 | 4,570.00 | 4,020.00 | 4,390.00 | 4,390.00 | 5.02% | 4,448,968 |
| Jul 20, 2026 | 4,340.00 | 4,500.00 | 4,100.00 | 4,180.00 | 4,180.00 | -8.93% | 1,376,706 |
| Jul 16, 2026 | 4,635.00 | 4,725.00 | 4,400.00 | 4,590.00 | 4,590.00 | -6.23% | 1,835,400 |
| Jul 15, 2026 | 4,725.00 | 5,050.00 | 4,570.00 | 4,895.00 | 4,895.00 | 7.46% | 4,152,015 |
| Jul 14, 2026 | 4,390.00 | 4,640.00 | 4,235.00 | 4,555.00 | 4,555.00 | 1.33% | 3,528,893 |
| Jul 13, 2026 | 5,050.00 | 5,280.00 | 4,430.00 | 4,495.00 | 4,495.00 | -9.01% | 2,743,205 |
| Jul 10, 2026 | 4,520.00 | 5,170.00 | 4,410.00 | 4,940.00 | 4,940.00 | 17.06% | 7,194,530 |
| Jul 9, 2026 | 3,880.00 | 4,320.00 | 3,810.00 | 4,220.00 | 4,220.00 | 7.11% | 2,861,095 |
| Jul 8, 2026 | 4,290.00 | 4,505.00 | 3,870.00 | 3,940.00 | 3,940.00 | -12.93% | 2,702,732 |
| Jul 7, 2026 | 5,390.00 | 5,390.00 | 4,400.00 | 4,525.00 | 4,525.00 | -16.97% | 3,658,862 |
| Jul 6, 2026 | 5,250.00 | 5,750.00 | 5,010.00 | 5,450.00 | 5,450.00 | 6.24% | 7,803,820 |
| Jul 3, 2026 | 5,140.00 | 5,360.00 | 4,535.00 | 5,130.00 | 5,130.00 | 3.22% | 7,702,543 |
| Jul 2, 2026 | 4,715.00 | 5,790.00 | 4,645.00 | 4,970.00 | 4,970.00 | 3.01% | 21,681,863 |
| Jul 1, 2026 | 3,755.00 | 4,825.00 | 3,755.00 | 4,825.00 | 4,825.00 | 29.88% | 6,059,144 |
| Jun 30, 2026 | 4,000.00 | 4,000.00 | 3,605.00 | 3,715.00 | 3,715.00 | 2.91% | 2,277,557 |
| Jun 29, 2026 | 3,405.00 | 3,685.00 | 3,350.00 | 3,610.00 | 3,610.00 | 6.65% | 1,841,980 |
| Jun 26, 2026 | 3,740.00 | 3,865.00 | 3,340.00 | 3,385.00 | 3,385.00 | -9.49% | 2,380,549 |
| Jun 25, 2026 | 4,065.00 | 4,300.00 | 3,735.00 | 3,740.00 | 3,740.00 | -7.65% | 2,432,646 |
| Jun 24, 2026 | 4,390.00 | 4,520.00 | 3,995.00 | 4,050.00 | 4,050.00 | -7.85% | 2,764,240 |
| Jun 23, 2026 | 4,425.00 | 5,070.00 | 4,295.00 | 4,395.00 | 4,395.00 | -0.57% | 6,485,013 |
| Jun 22, 2026 | 4,310.00 | 4,500.00 | 4,140.00 | 4,420.00 | 4,420.00 | -1.23% | 2,005,418 |
| Jun 19, 2026 | 4,910.00 | 5,190.00 | 4,355.00 | 4,475.00 | 4,475.00 | -8.67% | 4,579,904 |
| Jun 18, 2026 | 5,940.00 | 6,300.00 | 4,840.00 | 4,900.00 | 4,900.00 | -11.39% | 9,619,177 |
| Jun 17, 2026 | 4,795.00 | 6,050.00 | 4,720.00 | 5,530.00 | 5,530.00 | 16.42% | 17,544,844 |
| Jun 16, 2026 | 4,805.00 | 5,080.00 | 4,610.00 | 4,750.00 | 4,750.00 | -0.63% | 2,365,707 |
| Jun 15, 2026 | 4,905.00 | 5,390.00 | 4,560.00 | 4,780.00 | 4,780.00 | 6.22% | 4,775,585 |
| Jun 12, 2026 | 4,775.00 | 5,160.00 | 4,450.00 | 4,500.00 | 4,500.00 | 0.11% | 3,326,607 |
| Jun 11, 2026 | 4,505.00 | 4,825.00 | 4,235.00 | 4,495.00 | 4,495.00 | -3.44% | 1,996,421 |
| Jun 10, 2026 | 4,730.00 | 5,590.00 | 4,470.00 | 4,655.00 | 4,655.00 | -5.00% | 4,902,108 |