Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 4,190.00
-255.00 (-5.74%)
At close: Oct 29, 2026
Kbi Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 4,380.00 | 4,420.00 | 4,150.00 | 4,190.00 | 4,190.00 | -5.74% | 620,761 |
| Oct 28, 2026 | 4,345.00 | 4,445.00 | 4,330.00 | 4,445.00 | 4,445.00 | 5.33% | 901,873 |
| Oct 27, 2026 | 4,260.00 | 4,375.00 | 4,215.00 | 4,220.00 | 4,220.00 | 1.56% | 565,547 |
| Oct 26, 2026 | 4,270.00 | 4,350.00 | 4,150.00 | 4,155.00 | 4,155.00 | -4.48% | 539,491 |
| Oct 23, 2026 | 4,295.00 | 4,380.00 | 4,180.00 | 4,350.00 | 4,350.00 | -2.47% | 701,328 |
| Oct 22, 2026 | 4,645.00 | 4,720.00 | 4,425.00 | 4,460.00 | 4,460.00 | -4.70% | 770,265 |
| Oct 21, 2026 | 4,720.00 | 4,735.00 | 4,530.00 | 4,680.00 | 4,680.00 | 2.74% | 686,376 |
| Oct 20, 2026 | 4,770.00 | 4,835.00 | 4,450.00 | 4,555.00 | 4,555.00 | -6.08% | 982,123 |
| Oct 19, 2026 | 4,595.00 | 4,870.00 | 4,550.00 | 4,850.00 | 4,850.00 | 1.25% | 1,144,873 |
| Oct 16, 2026 | 4,775.00 | 4,920.00 | 4,700.00 | 4,790.00 | 4,790.00 | 2.57% | 986,438 |
| Oct 15, 2026 | 4,905.00 | 4,970.00 | 4,545.00 | 4,670.00 | 4,670.00 | -10.88% | 1,421,990 |
| Oct 14, 2026 | 5,450.00 | 5,580.00 | 5,130.00 | 5,240.00 | 5,240.00 | -2.06% | 987,357 |
| Oct 13, 2026 | 5,210.00 | 5,510.00 | 5,130.00 | 5,350.00 | 5,350.00 | -0.56% | 1,197,561 |
| Oct 12, 2026 | 5,820.00 | 5,850.00 | 5,380.00 | 5,380.00 | 5,380.00 | -8.35% | 1,174,264 |
| Oct 8, 2026 | 6,120.00 | 6,120.00 | 5,770.00 | 5,870.00 | 5,870.00 | -3.77% | 936,635 |
| Oct 7, 2026 | 6,610.00 | 6,820.00 | 6,070.00 | 6,100.00 | 6,100.00 | -3.94% | 2,564,676 |
| Oct 6, 2026 | 6,430.00 | 6,550.00 | 6,300.00 | 6,350.00 | 6,350.00 | -1.24% | 1,271,778 |
| Oct 2, 2026 | 6,390.00 | 6,570.00 | 6,320.00 | 6,430.00 | 6,430.00 | 0.94% | 1,800,083 |
| Oct 1, 2026 | 6,260.00 | 6,370.00 | 6,060.00 | 6,370.00 | 6,370.00 | 2.41% | 1,160,129 |
| Sep 30, 2026 | 6,130.00 | 6,440.00 | 6,090.00 | 6,220.00 | 6,220.00 | 3.49% | 1,921,971 |
| Sep 29, 2026 | 5,870.00 | 6,060.00 | 5,810.00 | 6,010.00 | 6,010.00 | - | 1,161,185 |
| Sep 28, 2026 | 6,290.00 | 6,410.00 | 5,980.00 | 6,010.00 | 6,010.00 | -5.35% | 2,006,323 |
| Sep 23, 2026 | 6,630.00 | 6,630.00 | 6,250.00 | 6,350.00 | 6,350.00 | -1.24% | 1,866,765 |
| Sep 22, 2026 | 6,460.00 | 7,090.00 | 6,330.00 | 6,430.00 | 6,430.00 | 1.90% | 8,268,504 |
| Sep 21, 2026 | 6,440.00 | 6,880.00 | 6,300.00 | 6,310.00 | 6,310.00 | -2.92% | 3,271,848 |
| Sep 18, 2026 | 5,950.00 | 6,920.00 | 5,840.00 | 6,500.00 | 6,500.00 | 10.54% | 15,299,758 |
| Sep 17, 2026 | 5,580.00 | 6,050.00 | 5,540.00 | 5,880.00 | 5,880.00 | 4.44% | 3,428,025 |
| Sep 16, 2026 | 5,550.00 | 5,790.00 | 5,490.00 | 5,630.00 | 5,630.00 | 5.04% | 1,941,575 |
| Sep 15, 2026 | 5,310.00 | 5,430.00 | 5,240.00 | 5,360.00 | 5,360.00 | 0.19% | 564,599 |
| Sep 14, 2026 | 5,220.00 | 5,490.00 | 5,150.00 | 5,350.00 | 5,350.00 | 0.19% | 661,864 |
| Sep 11, 2026 | 5,250.00 | 5,420.00 | 5,210.00 | 5,340.00 | 5,340.00 | -1.66% | 593,757 |
| Sep 10, 2026 | 5,480.00 | 5,480.00 | 5,260.00 | 5,430.00 | 5,430.00 | -1.81% | 750,345 |
| Sep 9, 2026 | 5,300.00 | 5,540.00 | 5,250.00 | 5,530.00 | 5,530.00 | 5.74% | 1,602,449 |
| Sep 8, 2026 | 5,450.00 | 5,470.00 | 5,210.00 | 5,230.00 | 5,230.00 | -1.51% | 1,115,399 |
| Sep 7, 2026 | 5,230.00 | 5,440.00 | 5,200.00 | 5,310.00 | 5,310.00 | 1.53% | 956,075 |
| Sep 4, 2026 | 5,160.00 | 5,280.00 | 5,080.00 | 5,230.00 | 5,230.00 | 2.75% | 932,199 |
| Sep 3, 2026 | 5,510.00 | 5,530.00 | 5,060.00 | 5,090.00 | 5,090.00 | -6.26% | 1,495,094 |
| Sep 2, 2026 | 5,710.00 | 5,800.00 | 5,320.00 | 5,430.00 | 5,430.00 | -11.85% | 2,710,594 |
| Sep 1, 2026 | 6,020.00 | 6,750.00 | 6,020.00 | 6,160.00 | 6,160.00 | 3.70% | 12,321,803 |
| Aug 31, 2026 | 5,750.00 | 6,325.00 | 5,650.00 | 5,940.00 | 5,940.00 | 3.30% | 10,580,758 |
| Aug 28, 2026 | 5,530.00 | 5,930.00 | 5,430.00 | 5,750.00 | 5,750.00 | 2.86% | 5,652,754 |
| Aug 27, 2026 | 5,440.00 | 5,790.00 | 5,320.00 | 5,590.00 | 5,590.00 | 6.88% | 7,614,179 |
| Aug 26, 2026 | 5,240.00 | 5,320.00 | 5,130.00 | 5,230.00 | 5,230.00 | -1.32% | 1,178,804 |
| Aug 25, 2026 | 5,190.00 | 5,310.00 | 4,920.00 | 5,300.00 | 5,300.00 | 1.92% | 1,441,019 |
| Aug 24, 2026 | 5,370.00 | 5,400.00 | 5,180.00 | 5,200.00 | 5,200.00 | -1.70% | 1,185,059 |
| Aug 21, 2026 | 5,530.00 | 5,670.00 | 5,200.00 | 5,290.00 | 5,290.00 | -4.86% | 1,838,316 |
| 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 |