Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea
· Delayed Price · Currency is KRW 1,683.00
-23.00 (-1.35%)
At close: Dec 4, 2025
Kbi Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,706.00 | 1,707.00 | 1,680.00 | 1,683.00 | 1,683.00 | -1.35% | 117,466 |
| Dec 3, 2025 | 1,723.00 | 1,723.00 | 1,686.00 | 1,706.00 | 1,706.00 | 0.06% | 195,879 |
| Dec 2, 2025 | 1,703.00 | 1,726.00 | 1,703.00 | 1,705.00 | 1,705.00 | -0.70% | 79,226 |
| Dec 1, 2025 | 1,718.00 | 1,724.00 | 1,686.00 | 1,717.00 | 1,717.00 | 1.06% | 261,650 |
| Nov 28, 2025 | 1,668.00 | 1,699.00 | 1,666.00 | 1,699.00 | 1,699.00 | 1.92% | 127,607 |
| Nov 27, 2025 | 1,665.00 | 1,684.00 | 1,648.00 | 1,667.00 | 1,667.00 | 0.12% | 143,107 |
| Nov 26, 2025 | 1,630.00 | 1,668.00 | 1,630.00 | 1,665.00 | 1,665.00 | 2.15% | 126,272 |
| Nov 25, 2025 | 1,661.00 | 1,679.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.97% | 152,606 |
| Nov 24, 2025 | 1,689.00 | 1,691.00 | 1,646.00 | 1,646.00 | 1,646.00 | -2.02% | 256,411 |
| Nov 21, 2025 | 1,715.00 | 1,715.00 | 1,672.00 | 1,680.00 | 1,680.00 | -3.34% | 170,216 |
| Nov 20, 2025 | 1,677.00 | 1,790.00 | 1,677.00 | 1,738.00 | 1,738.00 | 3.27% | 464,458 |
| Nov 19, 2025 | 1,654.00 | 1,722.00 | 1,653.00 | 1,683.00 | 1,683.00 | 1.81% | 241,979 |
| Nov 18, 2025 | 1,700.00 | 1,713.00 | 1,643.00 | 1,653.00 | 1,653.00 | -3.62% | 398,833 |
| Nov 17, 2025 | 1,739.00 | 1,758.00 | 1,699.00 | 1,715.00 | 1,715.00 | -1.38% | 233,897 |
| Nov 14, 2025 | 1,779.00 | 1,779.00 | 1,737.00 | 1,739.00 | 1,739.00 | -2.36% | 302,164 |
| Nov 13, 2025 | 1,788.00 | 1,788.00 | 1,770.00 | 1,781.00 | 1,781.00 | -0.45% | 98,309 |
| Nov 12, 2025 | 1,800.00 | 1,800.00 | 1,773.00 | 1,789.00 | 1,789.00 | 0.73% | 172,045 |
| Nov 11, 2025 | 1,772.00 | 1,805.00 | 1,751.00 | 1,776.00 | 1,776.00 | 0.34% | 253,042 |
| Nov 10, 2025 | 1,721.00 | 1,775.00 | 1,716.00 | 1,770.00 | 1,770.00 | 2.91% | 224,648 |
| Nov 7, 2025 | 1,750.00 | 1,779.00 | 1,700.00 | 1,720.00 | 1,720.00 | -2.99% | 479,435 |
| Nov 6, 2025 | 1,800.00 | 1,835.00 | 1,760.00 | 1,773.00 | 1,773.00 | -1.23% | 420,741 |
| Nov 5, 2025 | 1,899.00 | 1,899.00 | 1,753.00 | 1,795.00 | 1,795.00 | -5.53% | 997,376 |
| Nov 4, 2025 | 1,937.00 | 1,973.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.71% | 951,166 |
| Nov 3, 2025 | 1,882.00 | 1,989.00 | 1,875.00 | 1,933.00 | 1,933.00 | 3.48% | 1,711,161 |
| Oct 31, 2025 | 1,887.00 | 1,923.00 | 1,841.00 | 1,868.00 | 1,868.00 | -0.95% | 858,816 |
| Oct 30, 2025 | 1,902.00 | 1,945.00 | 1,876.00 | 1,886.00 | 1,886.00 | -0.58% | 913,399 |
| Oct 29, 2025 | 1,872.00 | 1,919.00 | 1,861.00 | 1,897.00 | 1,897.00 | 1.39% | 607,605 |
| Oct 28, 2025 | 1,891.00 | 1,914.00 | 1,869.00 | 1,871.00 | 1,871.00 | -0.95% | 429,819 |
| Oct 27, 2025 | 1,908.00 | 1,925.00 | 1,881.00 | 1,889.00 | 1,889.00 | -0.11% | 478,290 |
| Oct 24, 2025 | 1,867.00 | 1,915.00 | 1,859.00 | 1,891.00 | 1,891.00 | 1.56% | 436,183 |
| Oct 23, 2025 | 1,860.00 | 1,904.00 | 1,849.00 | 1,862.00 | 1,862.00 | -0.43% | 370,440 |
| Oct 22, 2025 | 1,869.00 | 1,885.00 | 1,831.00 | 1,870.00 | 1,870.00 | 0.05% | 309,695 |
| Oct 21, 2025 | 1,874.00 | 1,904.00 | 1,855.00 | 1,869.00 | 1,869.00 | -0.27% | 434,063 |
| Oct 20, 2025 | 1,870.00 | 1,893.00 | 1,854.00 | 1,874.00 | 1,874.00 | 0.11% | 251,710 |
| Oct 17, 2025 | 1,887.00 | 1,898.00 | 1,858.00 | 1,872.00 | 1,872.00 | -0.85% | 225,177 |
| Oct 16, 2025 | 1,920.00 | 1,926.00 | 1,880.00 | 1,888.00 | 1,888.00 | -1.62% | 347,942 |
| Oct 15, 2025 | 1,887.00 | 1,922.00 | 1,851.00 | 1,919.00 | 1,919.00 | 1.70% | 311,929 |
| Oct 14, 2025 | 1,882.00 | 1,936.00 | 1,856.00 | 1,887.00 | 1,887.00 | 0.53% | 537,383 |
| Oct 13, 2025 | 1,856.00 | 1,881.00 | 1,808.00 | 1,877.00 | 1,877.00 | 0.11% | 328,215 |
| Oct 10, 2025 | 1,891.00 | 1,891.00 | 1,838.00 | 1,875.00 | 1,875.00 | 1.68% | 390,449 |
| Oct 2, 2025 | 1,814.00 | 1,856.00 | 1,814.00 | 1,844.00 | 1,844.00 | 1.65% | 371,926 |
| Oct 1, 2025 | 1,813.00 | 1,847.00 | 1,811.00 | 1,814.00 | 1,814.00 | -0.77% | 231,394 |
| Sep 30, 2025 | 1,860.00 | 1,879.00 | 1,828.00 | 1,828.00 | 1,828.00 | -1.08% | 313,248 |
| Sep 29, 2025 | 1,841.00 | 1,865.00 | 1,831.00 | 1,848.00 | 1,848.00 | 0.11% | 288,913 |
| Sep 26, 2025 | 1,902.00 | 1,944.00 | 1,827.00 | 1,846.00 | 1,846.00 | -1.60% | 1,051,987 |
| Sep 25, 2025 | 1,899.00 | 1,945.00 | 1,867.00 | 1,876.00 | 1,876.00 | 0.48% | 1,286,568 |
| Sep 24, 2025 | 1,878.00 | 1,878.00 | 1,851.00 | 1,867.00 | 1,867.00 | -0.59% | 405,311 |
| Sep 23, 2025 | 1,895.00 | 1,896.00 | 1,868.00 | 1,878.00 | 1,878.00 | -0.32% | 355,054 |
| Sep 22, 2025 | 1,965.00 | 1,965.00 | 1,883.00 | 1,884.00 | 1,884.00 | -2.79% | 1,324,970 |
| Sep 19, 2025 | 1,970.00 | 1,977.00 | 1,931.00 | 1,938.00 | 1,938.00 | -2.17% | 729,690 |
| Sep 18, 2025 | 2,030.00 | 2,045.00 | 1,960.00 | 1,981.00 | 1,981.00 | -1.93% | 1,200,519 |
| Sep 17, 2025 | 2,075.00 | 2,110.00 | 2,005.00 | 2,020.00 | 2,020.00 | -2.65% | 1,484,342 |
| Sep 16, 2025 | 2,060.00 | 2,180.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.24% | 6,120,636 |
| Sep 15, 2025 | 1,796.00 | 2,185.00 | 1,796.00 | 2,070.00 | 2,070.00 | 14.94% | 31,906,480 |
| Sep 12, 2025 | 1,798.00 | 1,810.00 | 1,793.00 | 1,801.00 | 1,801.00 | 0.56% | 144,880 |
| Sep 11, 2025 | 1,802.00 | 1,807.00 | 1,779.00 | 1,791.00 | 1,791.00 | -0.11% | 239,036 |
| Sep 10, 2025 | 1,772.00 | 1,793.00 | 1,768.00 | 1,793.00 | 1,793.00 | 1.19% | 197,849 |
| Sep 9, 2025 | 1,783.00 | 1,783.00 | 1,766.00 | 1,772.00 | 1,772.00 | -0.28% | 99,086 |
| Sep 8, 2025 | 1,778.00 | 1,783.00 | 1,757.00 | 1,777.00 | 1,777.00 | 0.40% | 154,554 |
| Sep 5, 2025 | 1,757.00 | 1,786.00 | 1,755.00 | 1,770.00 | 1,770.00 | 0.74% | 154,470 |
| Sep 4, 2025 | 1,741.00 | 1,767.00 | 1,741.00 | 1,757.00 | 1,757.00 | 0.92% | 79,202 |
| Sep 3, 2025 | 1,755.00 | 1,770.00 | 1,735.00 | 1,741.00 | 1,741.00 | -1.02% | 89,912 |
| Sep 2, 2025 | 1,707.00 | 1,762.00 | 1,695.00 | 1,759.00 | 1,759.00 | 2.99% | 277,370 |
| Sep 1, 2025 | 1,746.00 | 1,760.00 | 1,698.00 | 1,708.00 | 1,708.00 | -2.95% | 164,742 |
| Aug 29, 2025 | 1,764.00 | 1,780.00 | 1,734.00 | 1,760.00 | 1,760.00 | -0.56% | 108,595 |
| Aug 28, 2025 | 1,792.00 | 1,792.00 | 1,741.00 | 1,770.00 | 1,770.00 | -1.01% | 119,614 |
| Aug 27, 2025 | 1,767.00 | 1,789.00 | 1,758.00 | 1,788.00 | 1,788.00 | 1.25% | 122,539 |
| Aug 26, 2025 | 1,775.00 | 1,778.00 | 1,761.00 | 1,766.00 | 1,766.00 | -0.51% | 146,116 |
| Aug 25, 2025 | 1,785.00 | 1,800.00 | 1,772.00 | 1,775.00 | 1,775.00 | -0.39% | 120,393 |
| Aug 22, 2025 | 1,756.00 | 1,804.00 | 1,756.00 | 1,782.00 | 1,782.00 | 0.45% | 115,156 |
| Aug 21, 2025 | 1,737.00 | 1,793.00 | 1,737.00 | 1,774.00 | 1,774.00 | 1.03% | 182,854 |
| Aug 20, 2025 | 1,789.00 | 1,790.00 | 1,713.00 | 1,756.00 | 1,756.00 | -2.66% | 412,958 |
| Aug 19, 2025 | 1,862.00 | 1,870.00 | 1,800.00 | 1,804.00 | 1,804.00 | -3.37% | 271,973 |
| Aug 18, 2025 | 1,884.00 | 1,884.00 | 1,856.00 | 1,867.00 | 1,867.00 | -1.37% | 207,673 |
| Aug 14, 2025 | 1,913.00 | 1,919.00 | 1,891.00 | 1,893.00 | 1,893.00 | -1.10% | 122,434 |
| Aug 13, 2025 | 1,937.00 | 1,951.00 | 1,906.00 | 1,914.00 | 1,914.00 | -0.67% | 97,198 |
| Aug 12, 2025 | 1,899.00 | 1,978.00 | 1,892.00 | 1,927.00 | 1,927.00 | 1.42% | 539,114 |
| Aug 11, 2025 | 1,881.00 | 1,918.00 | 1,876.00 | 1,900.00 | 1,900.00 | 1.39% | 193,797 |
| Aug 8, 2025 | 1,870.00 | 1,899.00 | 1,860.00 | 1,874.00 | 1,874.00 | 0.11% | 194,402 |
| Aug 7, 2025 | 1,858.00 | 1,875.00 | 1,856.00 | 1,872.00 | 1,872.00 | 0.75% | 97,656 |
| Aug 6, 2025 | 1,851.00 | 1,871.00 | 1,847.00 | 1,858.00 | 1,858.00 | -0.43% | 93,514 |
| Aug 5, 2025 | 1,820.00 | 1,871.00 | 1,820.00 | 1,866.00 | 1,866.00 | 1.80% | 198,136 |
| Aug 4, 2025 | 1,814.00 | 1,858.00 | 1,809.00 | 1,833.00 | 1,833.00 | 1.05% | 118,502 |
| Aug 1, 2025 | 1,875.00 | 1,875.00 | 1,800.00 | 1,814.00 | 1,814.00 | -3.61% | 303,853 |
| Jul 31, 2025 | 1,899.00 | 1,918.00 | 1,857.00 | 1,882.00 | 1,882.00 | -1.62% | 481,641 |
| Jul 30, 2025 | 1,935.00 | 1,935.00 | 1,910.00 | 1,913.00 | 1,913.00 | - | 117,413 |
| Jul 29, 2025 | 1,912.00 | 1,941.00 | 1,887.00 | 1,913.00 | 1,913.00 | -0.21% | 230,288 |
| Jul 28, 2025 | 1,953.00 | 1,978.00 | 1,916.00 | 1,917.00 | 1,917.00 | -1.74% | 354,159 |
| Jul 25, 2025 | 1,964.00 | 2,015.00 | 1,945.00 | 1,951.00 | 1,951.00 | -0.81% | 605,158 |
| Jul 24, 2025 | 1,967.00 | 1,992.00 | 1,956.00 | 1,967.00 | 1,967.00 | - | 242,208 |
| Jul 23, 2025 | 1,950.00 | 1,991.00 | 1,948.00 | 1,967.00 | 1,967.00 | 1.13% | 499,585 |
| Jul 22, 2025 | 2,010.00 | 2,020.00 | 1,943.00 | 1,945.00 | 1,945.00 | -3.23% | 671,269 |
| Jul 21, 2025 | 1,995.00 | 2,030.00 | 1,988.00 | 2,010.00 | 2,010.00 | 0.50% | 292,062 |
| Jul 18, 2025 | 2,000.00 | 2,015.00 | 1,984.00 | 2,000.00 | 2,000.00 | 0.05% | 216,012 |
| Jul 17, 2025 | 1,999.00 | 2,005.00 | 1,981.00 | 1,999.00 | 1,999.00 | - | 353,890 |
| Jul 16, 2025 | 2,030.00 | 2,030.00 | 1,990.00 | 1,999.00 | 1,999.00 | -1.28% | 367,259 |
| Jul 15, 2025 | 2,010.00 | 2,025.00 | 1,997.00 | 2,025.00 | 2,025.00 | 0.25% | 411,279 |
| Jul 14, 2025 | 2,020.00 | 2,035.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.49% | 382,959 |
| Jul 11, 2025 | 2,050.00 | 2,060.00 | 2,005.00 | 2,030.00 | 2,030.00 | -0.49% | 605,258 |
| Jul 10, 2025 | 2,080.00 | 2,115.00 | 2,025.00 | 2,040.00 | 2,040.00 | -2.63% | 1,305,198 |