Skip to main content
logo
Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,420.00
-330.00 (-4.89%)
At close: May 19, 2026

Kbi Metal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20266,090.006,110.005,060.005,300.005,300.00-17.45%7,216,431
May 19, 20266,750.007,100.006,270.006,420.006,420.00-4.89%3,195,081
May 18, 20266,690.007,130.006,290.006,750.006,750.00-2.46%4,157,055
May 15, 20267,820.008,000.006,450.006,920.006,920.00-11.05%6,688,807
May 14, 20267,570.008,550.007,210.007,780.007,780.001.83%9,498,289
May 13, 20268,440.008,870.007,600.007,640.007,640.00-16.96%11,172,710
May 12, 20269,640.0010,910.007,770.009,200.009,200.00-7.82%23,117,440
May 11, 202610,390.0011,760.009,280.009,980.009,980.007.31%16,352,150
May 7, 20269,610.0010,740.007,390.009,300.009,300.008.01%41,487,530
May 6, 20268,610.008,610.007,530.008,610.008,610.0029.86%16,035,340
May 4, 20265,770.006,630.005,750.006,630.006,630.0030.00%6,394,005
Apr 30, 20264,045.005,100.004,040.005,100.005,100.0029.94%39,234,410
Apr 29, 20263,145.003,925.003,120.003,925.003,925.0029.97%6,417,602
Apr 28, 20263,150.003,160.002,910.003,020.003,020.00-1.95%4,017,120
Apr 27, 20262,800.003,330.002,800.003,080.003,080.0013.44%16,114,500
Apr 24, 20262,770.002,865.002,690.002,715.002,715.00-0.91%3,753,415
Apr 23, 20262,785.003,260.002,725.002,740.002,740.003.79%21,267,850
Apr 22, 20262,650.002,780.002,635.002,640.002,640.00-0.38%1,746,153
Apr 21, 20262,670.002,720.002,585.002,650.002,650.000.38%1,276,073
Apr 20, 20262,680.002,860.002,615.002,640.002,640.00-1.12%2,132,732
Apr 17, 20262,775.002,775.002,590.002,670.002,670.00-4.13%2,037,402
Apr 16, 20262,975.003,000.002,745.002,785.002,785.00-3.47%4,102,260
Apr 15, 20262,515.003,075.002,505.002,885.002,885.0015.40%18,473,840
Apr 14, 20262,545.002,560.002,500.002,500.002,500.000.40%1,104,332
Apr 13, 20262,455.002,615.002,415.002,490.002,490.000.40%2,258,601
Apr 10, 20262,450.002,580.002,450.002,480.002,480.002.48%2,071,438
Apr 9, 20262,510.002,510.002,370.002,420.002,420.00-2.81%1,379,220
Apr 8, 20262,480.002,505.002,395.002,490.002,490.003.97%2,046,620
Apr 7, 20262,510.002,515.002,365.002,395.002,395.00-3.04%1,824,726
Apr 6, 20262,185.002,520.002,175.002,470.002,470.0013.56%6,181,467
Apr 3, 20262,115.002,200.002,115.002,175.002,175.004.32%366,144
Apr 2, 20262,215.002,245.002,050.002,085.002,085.00-5.44%565,178
Apr 1, 20262,120.002,215.002,105.002,205.002,205.006.01%485,189
Mar 31, 20262,060.002,230.001,981.002,080.002,080.00-0.48%826,123
Mar 30, 20262,100.002,130.002,005.002,090.002,090.00-3.24%305,548
Mar 27, 20262,130.002,170.002,055.002,160.002,160.00-409,576
Mar 26, 20262,185.002,185.002,100.002,160.002,160.00-0.46%367,493
Mar 25, 20262,115.002,220.002,095.002,170.002,170.003.83%611,776
Mar 24, 20262,300.002,310.002,040.002,090.002,090.00-6.07%1,760,033
Mar 23, 20262,200.002,300.002,165.002,225.002,225.00-1.98%1,264,058
Mar 20, 20262,155.002,330.002,140.002,270.002,270.005.83%1,328,468
Mar 19, 20262,215.002,215.002,115.002,145.002,145.00-3.60%702,754
Mar 18, 20262,160.002,325.002,140.002,225.002,225.004.46%1,872,420
Mar 17, 20262,220.002,240.002,130.002,130.002,130.00-2.29%554,459
Mar 16, 20262,190.002,190.002,130.002,180.002,180.00-1.36%540,116
Mar 13, 20262,115.002,265.002,115.002,210.002,210.002.31%855,768
Mar 12, 20262,135.002,255.002,125.002,160.002,160.001.17%925,924
Mar 11, 20262,195.002,205.002,080.002,135.002,135.00-0.47%848,870
Mar 10, 20262,145.002,175.002,080.002,145.002,145.004.13%701,048
Mar 9, 20262,080.002,080.001,954.002,060.002,060.00-5.72%1,105,906