Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea · Delayed Price · Currency is KRW 6,370.00
+150.00 (2.41%)
At close: Oct 1, 2026
Kbi Metal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |