Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea
· Delayed Price · Currency is KRW 2,060.00
-125.00 (-5.72%)
At close: Mar 9, 2026
Kbi Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 30, 2026 | 1,797.00 | 1,826.00 | 1,748.00 | 1,763.00 | 1,763.00 | -0.06% | 840,671 |
| Jan 29, 2026 | 1,755.00 | 1,770.00 | 1,711.00 | 1,764.00 | 1,764.00 | 0.46% | 590,238 |
| Jan 28, 2026 | 1,761.00 | 1,788.00 | 1,749.00 | 1,756.00 | 1,756.00 | -0.45% | 375,830 |
| Jan 27, 2026 | 1,779.00 | 1,779.00 | 1,753.00 | 1,764.00 | 1,764.00 | -0.90% | 303,163 |
| Jan 26, 2026 | 1,777.00 | 1,784.00 | 1,758.00 | 1,780.00 | 1,780.00 | 0.17% | 238,991 |
| Jan 23, 2026 | 1,804.00 | 1,816.00 | 1,755.00 | 1,777.00 | 1,777.00 | -1.39% | 428,611 |
| Jan 22, 2026 | 1,784.00 | 1,835.00 | 1,750.00 | 1,802.00 | 1,802.00 | 1.07% | 437,992 |
| Jan 21, 2026 | 1,797.00 | 1,797.00 | 1,726.00 | 1,783.00 | 1,783.00 | -0.94% | 385,870 |
| Jan 20, 2026 | 1,775.00 | 1,812.00 | 1,724.00 | 1,800.00 | 1,800.00 | 1.41% | 540,080 |
| Jan 19, 2026 | 1,753.00 | 1,794.00 | 1,743.00 | 1,775.00 | 1,775.00 | 1.25% | 366,648 |
| Jan 16, 2026 | 1,786.00 | 1,793.00 | 1,744.00 | 1,753.00 | 1,753.00 | -1.57% | 298,858 |
| Jan 15, 2026 | 1,773.00 | 1,786.00 | 1,737.00 | 1,781.00 | 1,781.00 | -0.34% | 358,958 |
| Jan 14, 2026 | 1,780.00 | 1,798.00 | 1,768.00 | 1,787.00 | 1,787.00 | -0.45% | 179,429 |
| Jan 13, 2026 | 1,807.00 | 1,808.00 | 1,771.00 | 1,795.00 | 1,795.00 | -0.66% | 206,812 |
| Jan 12, 2026 | 1,806.00 | 1,834.00 | 1,780.00 | 1,807.00 | 1,807.00 | 0.95% | 265,147 |
| Jan 9, 2026 | 1,736.00 | 1,794.00 | 1,710.00 | 1,790.00 | 1,790.00 | 3.17% | 258,806 |
| Jan 8, 2026 | 1,806.00 | 1,806.00 | 1,730.00 | 1,735.00 | 1,735.00 | -3.98% | 492,045 |
| Jan 7, 2026 | 1,878.00 | 1,900.00 | 1,794.00 | 1,807.00 | 1,807.00 | -2.90% | 646,119 |
| Jan 6, 2026 | 1,829.00 | 1,954.00 | 1,807.00 | 1,861.00 | 1,861.00 | 2.65% | 2,514,557 |
| Jan 5, 2026 | 1,795.00 | 1,816.00 | 1,763.00 | 1,813.00 | 1,813.00 | 1.34% | 318,115 |
| Jan 2, 2026 | 1,756.00 | 1,789.00 | 1,730.00 | 1,789.00 | 1,789.00 | 2.58% | 264,641 |
| Dec 30, 2025 | 1,770.00 | 1,799.00 | 1,731.00 | 1,744.00 | 1,744.00 | -2.90% | 345,933 |
| Dec 29, 2025 | 1,734.00 | 1,838.00 | 1,734.00 | 1,796.00 | 1,796.00 | 3.76% | 1,269,638 |
| Dec 26, 2025 | 1,703.00 | 1,758.00 | 1,703.00 | 1,731.00 | 1,731.00 | 1.52% | 432,762 |
| Dec 24, 2025 | 1,745.00 | 1,758.00 | 1,696.00 | 1,705.00 | 1,705.00 | 0.29% | 264,813 |
| Dec 23, 2025 | 1,753.00 | 1,770.00 | 1,696.00 | 1,700.00 | 1,700.00 | -3.68% | 412,388 |
| Dec 22, 2025 | 1,740.00 | 1,795.00 | 1,740.00 | 1,765.00 | 1,765.00 | 2.02% | 334,785 |
| Dec 19, 2025 | 1,722.00 | 1,757.00 | 1,706.00 | 1,730.00 | 1,730.00 | 0.46% | 206,998 |
| Dec 18, 2025 | 1,701.00 | 1,736.00 | 1,696.00 | 1,722.00 | 1,722.00 | -0.81% | 172,581 |
| Dec 17, 2025 | 1,740.00 | 1,770.00 | 1,726.00 | 1,736.00 | 1,736.00 | -0.91% | 240,257 |
| Dec 16, 2025 | 1,745.00 | 1,815.00 | 1,732.00 | 1,752.00 | 1,752.00 | -0.51% | 442,909 |
| Dec 15, 2025 | 1,755.00 | 1,777.00 | 1,705.00 | 1,761.00 | 1,761.00 | 0.34% | 332,955 |
| Dec 12, 2025 | 1,695.00 | 1,755.00 | 1,695.00 | 1,755.00 | 1,755.00 | 2.93% | 532,580 |
| Dec 11, 2025 | 1,680.00 | 1,716.00 | 1,674.00 | 1,705.00 | 1,705.00 | 2.46% | 273,645 |
| Dec 10, 2025 | 1,673.00 | 1,676.00 | 1,658.00 | 1,664.00 | 1,664.00 | -0.36% | 107,660 |
| Dec 9, 2025 | 1,691.00 | 1,706.00 | 1,660.00 | 1,670.00 | 1,670.00 | -1.24% | 222,256 |
| Dec 8, 2025 | 1,708.00 | 1,714.00 | 1,679.00 | 1,691.00 | 1,691.00 | -1.00% | 158,325 |
| Dec 5, 2025 | 1,687.00 | 1,712.00 | 1,665.00 | 1,708.00 | 1,708.00 | 1.49% | 178,732 |
| 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 |