Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 2,785.00
-100.00 (-3.47%)
At close: Apr 16, 2026
Kbi Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 2,975.00 | 3,000.00 | 2,745.00 | 2,785.00 | 2,785.00 | -3.47% | 4,070,048 |
| Apr 15, 2026 | 2,515.00 | 3,075.00 | 2,505.00 | 2,885.00 | 2,885.00 | 15.40% | 18,189,147 |
| Apr 14, 2026 | 2,545.00 | 2,560.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.40% | 1,096,042 |
| 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% | 2,046,822 |
| Apr 9, 2026 | 2,510.00 | 2,510.00 | 2,370.00 | 2,420.00 | 2,420.00 | -2.81% | 1,370,791 |
| Apr 8, 2026 | 2,480.00 | 2,505.00 | 2,395.00 | 2,490.00 | 2,490.00 | 3.97% | 2,029,622 |
| Apr 7, 2026 | 2,510.00 | 2,515.00 | 2,365.00 | 2,395.00 | 2,395.00 | -3.04% | 1,810,246 |
| 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% | 352,240 |
| Apr 2, 2026 | 2,215.00 | 2,245.00 | 2,050.00 | 2,085.00 | 2,085.00 | -5.44% | 564,497 |
| 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% | 823,710 |
| Mar 30, 2026 | 2,100.00 | 2,130.00 | 2,005.00 | 2,090.00 | 2,090.00 | -3.24% | 303,449 |
| Mar 27, 2026 | 2,130.00 | 2,170.00 | 2,055.00 | 2,160.00 | 2,160.00 | - | 405,746 |
| Mar 26, 2026 | 2,185.00 | 2,185.00 | 2,100.00 | 2,160.00 | 2,160.00 | -0.46% | 361,486 |
| Mar 25, 2026 | 2,115.00 | 2,220.00 | 2,095.00 | 2,170.00 | 2,170.00 | 3.83% | 604,848 |
| Mar 24, 2026 | 2,300.00 | 2,310.00 | 2,040.00 | 2,090.00 | 2,090.00 | -6.07% | 1,756,444 |
| Mar 23, 2026 | 2,200.00 | 2,300.00 | 2,165.00 | 2,225.00 | 2,225.00 | -1.98% | 1,264,058 |
| Mar 20, 2026 | 2,155.00 | 2,330.00 | 2,140.00 | 2,270.00 | 2,270.00 | 5.83% | 1,316,973 |
| Mar 19, 2026 | 2,215.00 | 2,215.00 | 2,115.00 | 2,145.00 | 2,145.00 | -3.60% | 697,098 |
| Mar 18, 2026 | 2,160.00 | 2,325.00 | 2,140.00 | 2,225.00 | 2,225.00 | 4.46% | 1,862,273 |
| Mar 17, 2026 | 2,220.00 | 2,240.00 | 2,130.00 | 2,130.00 | 2,130.00 | -2.29% | 545,547 |
| Mar 16, 2026 | 2,190.00 | 2,190.00 | 2,130.00 | 2,180.00 | 2,180.00 | -1.36% | 540,116 |
| Mar 13, 2026 | 2,115.00 | 2,265.00 | 2,115.00 | 2,210.00 | 2,210.00 | 2.31% | 849,296 |
| Mar 12, 2026 | 2,135.00 | 2,255.00 | 2,125.00 | 2,160.00 | 2,160.00 | 1.17% | 925,924 |
| Mar 11, 2026 | 2,195.00 | 2,205.00 | 2,080.00 | 2,135.00 | 2,135.00 | -0.47% | 845,926 |
| Mar 10, 2026 | 2,145.00 | 2,175.00 | 2,080.00 | 2,145.00 | 2,145.00 | 4.13% | 687,283 |
| Mar 9, 2026 | 2,080.00 | 2,080.00 | 1,954.00 | 2,060.00 | 2,060.00 | -5.72% | 1,096,486 |
| 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 |