Kbi Metal Co., Ltd. (KOSDAQ:024840)
South Korea
· Delayed Price · Currency is KRW 3,020.00
-60.00 (-1.95%)
At close: Apr 28, 2026
Kbi Metal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3,145.00 | 3,925.00 | 3,120.00 | 3,925.00 | 3,925.00 | 29.97% | 6,406,663 |
| Apr 28, 2026 | 3,150.00 | 3,160.00 | 2,910.00 | 3,020.00 | 3,020.00 | -1.95% | 3,986,553 |
| Apr 27, 2026 | 2,800.00 | 3,330.00 | 2,800.00 | 3,080.00 | 3,080.00 | 13.44% | 16,114,500 |
| Apr 24, 2026 | 2,770.00 | 2,865.00 | 2,690.00 | 2,715.00 | 2,715.00 | -0.91% | 3,724,351 |
| Apr 23, 2026 | 2,785.00 | 3,260.00 | 2,725.00 | 2,740.00 | 2,740.00 | 3.79% | 21,190,951 |
| Apr 22, 2026 | 2,650.00 | 2,780.00 | 2,635.00 | 2,640.00 | 2,640.00 | -0.38% | 1,735,842 |
| Apr 21, 2026 | 2,670.00 | 2,720.00 | 2,585.00 | 2,650.00 | 2,650.00 | 0.38% | 1,276,073 |
| Apr 20, 2026 | 2,680.00 | 2,860.00 | 2,615.00 | 2,640.00 | 2,640.00 | -1.12% | 2,132,732 |
| Apr 17, 2026 | 2,775.00 | 2,775.00 | 2,590.00 | 2,670.00 | 2,670.00 | -4.13% | 2,025,562 |
| 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 |
| 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 |