Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 4,495.00
-160.00 (-3.44%)
At close: Jun 11, 2026
Kbi Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 4,225.00 | 4,900.00 | 4,200.00 | 4,900.00 | 4,900.00 | 20.10% | 2,943,228 |
| Jun 8, 2026 | 3,890.00 | 4,205.00 | 3,845.00 | 4,080.00 | 4,080.00 | -8.72% | 1,355,874 |
| Jun 5, 2026 | 4,560.00 | 4,585.00 | 4,105.00 | 4,470.00 | 4,470.00 | 1.25% | 1,959,894 |
| Jun 4, 2026 | 4,220.00 | 4,555.00 | 4,095.00 | 4,415.00 | 4,415.00 | 0.68% | 1,973,235 |
| Jun 2, 2026 | 4,600.00 | 4,860.00 | 4,095.00 | 4,385.00 | 4,385.00 | 1.62% | 4,944,666 |
| Jun 1, 2026 | 5,130.00 | 5,310.00 | 4,250.00 | 4,315.00 | 4,315.00 | -19.65% | 4,365,867 |
| May 29, 2026 | 5,800.00 | 5,800.00 | 5,160.00 | 5,370.00 | 5,370.00 | -9.60% | 2,643,026 |
| May 28, 2026 | 5,940.00 | 6,230.00 | 5,350.00 | 5,940.00 | 5,940.00 | -1.82% | 3,452,291 |
| May 27, 2026 | 7,000.00 | 7,000.00 | 5,980.00 | 6,050.00 | 6,050.00 | -16.55% | 4,866,083 |
| May 26, 2026 | 7,750.00 | 7,950.00 | 7,100.00 | 7,250.00 | 7,250.00 | -5.10% | 3,953,472 |
| May 22, 2026 | 7,580.00 | 8,180.00 | 7,090.00 | 7,640.00 | 7,640.00 | 10.89% | 18,017,599 |
| May 21, 2026 | 5,960.00 | 6,890.00 | 5,950.00 | 6,890.00 | 6,890.00 | 30.00% | 3,035,682 |
| May 20, 2026 | 6,090.00 | 6,110.00 | 5,060.00 | 5,300.00 | 5,300.00 | -17.45% | 7,216,431 |
| May 19, 2026 | 6,750.00 | 7,100.00 | 6,270.00 | 6,420.00 | 6,420.00 | -4.89% | 3,195,081 |
| May 18, 2026 | 6,690.00 | 7,130.00 | 6,290.00 | 6,750.00 | 6,750.00 | -2.46% | 4,157,055 |
| May 15, 2026 | 7,820.00 | 8,000.00 | 6,450.00 | 6,920.00 | 6,920.00 | -11.05% | 6,688,807 |
| May 14, 2026 | 7,570.00 | 8,550.00 | 7,210.00 | 7,780.00 | 7,780.00 | 1.83% | 9,498,289 |
| May 13, 2026 | 8,440.00 | 8,870.00 | 7,600.00 | 7,640.00 | 7,640.00 | -16.96% | 11,172,710 |
| May 12, 2026 | 9,640.00 | 10,910.00 | 7,770.00 | 9,200.00 | 9,200.00 | -7.82% | 23,117,440 |
| May 11, 2026 | 10,390.00 | 11,760.00 | 9,280.00 | 9,980.00 | 9,980.00 | 7.31% | 16,352,150 |
| May 7, 2026 | 9,610.00 | 10,740.00 | 7,390.00 | 9,300.00 | 9,300.00 | 8.01% | 41,487,530 |
| May 6, 2026 | 8,610.00 | 8,610.00 | 7,530.00 | 8,610.00 | 8,610.00 | 29.86% | 16,035,340 |
| May 4, 2026 | 5,770.00 | 6,630.00 | 5,750.00 | 6,630.00 | 6,630.00 | 30.00% | 6,394,005 |
| Apr 30, 2026 | 4,045.00 | 5,100.00 | 4,040.00 | 5,100.00 | 5,100.00 | 29.94% | 39,234,410 |
| Apr 29, 2026 | 3,145.00 | 3,925.00 | 3,120.00 | 3,925.00 | 3,925.00 | 29.97% | 6,417,602 |
| Apr 28, 2026 | 3,150.00 | 3,160.00 | 2,910.00 | 3,020.00 | 3,020.00 | -1.95% | 4,017,120 |
| Apr 27, 2026 | 2,800.00 | 3,330.00 | 2,800.00 | 3,080.00 | 3,080.00 | 13.44% | 16,114,500 |
| Apr 24, 2026 | 2,770.00 | 2,865.00 | 2,690.00 | 2,715.00 | 2,715.00 | -0.91% | 3,753,415 |
| Apr 23, 2026 | 2,785.00 | 3,260.00 | 2,725.00 | 2,740.00 | 2,740.00 | 3.79% | 21,267,850 |
| Apr 22, 2026 | 2,650.00 | 2,780.00 | 2,635.00 | 2,640.00 | 2,640.00 | -0.38% | 1,746,153 |
| Apr 21, 2026 | 2,670.00 | 2,720.00 | 2,585.00 | 2,650.00 | 2,650.00 | 0.38% | 1,276,073 |
| Apr 20, 2026 | 2,680.00 | 2,860.00 | 2,615.00 | 2,640.00 | 2,640.00 | -1.12% | 2,132,732 |
| Apr 17, 2026 | 2,775.00 | 2,775.00 | 2,590.00 | 2,670.00 | 2,670.00 | -4.13% | 2,037,402 |
| Apr 16, 2026 | 2,975.00 | 3,000.00 | 2,745.00 | 2,785.00 | 2,785.00 | -3.47% | 4,102,260 |
| Apr 15, 2026 | 2,515.00 | 3,075.00 | 2,505.00 | 2,885.00 | 2,885.00 | 15.40% | 18,473,840 |
| Apr 14, 2026 | 2,545.00 | 2,560.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.40% | 1,104,332 |
| Apr 13, 2026 | 2,455.00 | 2,615.00 | 2,415.00 | 2,490.00 | 2,490.00 | 0.40% | 2,258,601 |
| Apr 10, 2026 | 2,450.00 | 2,580.00 | 2,450.00 | 2,480.00 | 2,480.00 | 2.48% | 2,071,438 |
| Apr 9, 2026 | 2,510.00 | 2,510.00 | 2,370.00 | 2,420.00 | 2,420.00 | -2.81% | 1,379,220 |
| Apr 8, 2026 | 2,480.00 | 2,505.00 | 2,395.00 | 2,490.00 | 2,490.00 | 3.97% | 2,046,620 |
| Apr 7, 2026 | 2,510.00 | 2,515.00 | 2,365.00 | 2,395.00 | 2,395.00 | -3.04% | 1,824,726 |
| Apr 6, 2026 | 2,185.00 | 2,520.00 | 2,175.00 | 2,470.00 | 2,470.00 | 13.56% | 6,181,467 |
| Apr 3, 2026 | 2,115.00 | 2,200.00 | 2,115.00 | 2,175.00 | 2,175.00 | 4.32% | 366,144 |
| Apr 2, 2026 | 2,215.00 | 2,245.00 | 2,050.00 | 2,085.00 | 2,085.00 | -5.44% | 565,178 |
| Apr 1, 2026 | 2,120.00 | 2,215.00 | 2,105.00 | 2,205.00 | 2,205.00 | 6.01% | 485,189 |
| Mar 31, 2026 | 2,060.00 | 2,230.00 | 1,981.00 | 2,080.00 | 2,080.00 | -0.48% | 826,123 |
| Mar 30, 2026 | 2,100.00 | 2,130.00 | 2,005.00 | 2,090.00 | 2,090.00 | -3.24% | 305,548 |