KBI METAL Co., Ltd. 024840
KRX · South Korea · Producer Manufacturing
KRW 6,430.00+60.00 (+0.94%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 6,430.00 | +0.94% | KRW 6,390.00 | KRW 6,570.00 | KRW 6,320.00 | 1.80M |
| 2026-10-01 | KRW 6,370.00 | +2.41% | KRW 6,260.00 | KRW 6,370.00 | KRW 6,060.00 | 1.29M |
| 2026-09-30 | KRW 6,220.00 | +3.49% | KRW 6,130.00 | KRW 6,440.00 | KRW 6,090.00 | 2.04M |
| 2026-09-29 | KRW 6,010.00 | 0.00% | KRW 5,870.00 | KRW 6,060.00 | KRW 5,810.00 | 1.35M |
| 2026-09-28 | KRW 6,010.00 | -5.35% | KRW 6,290.00 | KRW 6,410.00 | KRW 5,980.00 | 2.01M |
| 2026-09-23 | KRW 6,350.00 | -1.24% | KRW 6,630.00 | KRW 6,630.00 | KRW 6,250.00 | 2.03M |
| 2026-09-22 | KRW 6,430.00 | +1.90% | KRW 6,460.00 | KRW 7,090.00 | KRW 6,330.00 | 8.53M |
| 2026-09-21 | KRW 6,310.00 | -2.92% | KRW 6,440.00 | KRW 6,880.00 | KRW 6,300.00 | 3.48M |
| 2026-09-18 | KRW 6,500.00 | +10.54% | KRW 5,950.00 | KRW 6,920.00 | KRW 5,840.00 | 15.30M |
| 2026-09-17 | KRW 5,880.00 | +4.44% | KRW 5,580.00 | KRW 6,050.00 | KRW 5,540.00 | 3.43M |
| 2026-09-16 | KRW 5,630.00 | +5.04% | KRW 5,550.00 | KRW 5,790.00 | KRW 5,490.00 | 2.05M |
| 2026-09-15 | KRW 5,360.00 | +0.19% | KRW 5,310.00 | KRW 5,430.00 | KRW 5,240.00 | 565.03K |
| 2026-09-14 | KRW 5,350.00 | +0.19% | KRW 5,220.00 | KRW 5,490.00 | KRW 5,150.00 | 663.08K |
| 2026-09-11 | KRW 5,340.00 | -1.66% | KRW 5,250.00 | KRW 5,420.00 | KRW 5,210.00 | 593.76K |
| 2026-09-10 | KRW 5,430.00 | -1.81% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,260.00 | 750.35K |
| 2026-09-09 | KRW 5,530.00 | +5.74% | KRW 5,300.00 | KRW 5,540.00 | KRW 5,250.00 | 1.60M |
| 2026-09-08 | KRW 5,230.00 | -1.51% | KRW 5,450.00 | KRW 5,470.00 | KRW 5,210.00 | 1.12M |
| 2026-09-07 | KRW 5,310.00 | +1.53% | KRW 5,230.00 | KRW 5,440.00 | KRW 5,200.00 | 971.40K |
| 2026-09-04 | KRW 5,230.00 | +2.75% | KRW 5,160.00 | KRW 5,280.00 | KRW 5,080.00 | 932.20K |
| 2026-09-03 | KRW 5,090.00 | -6.26% | KRW 5,510.00 | KRW 5,530.00 | KRW 5,060.00 | 1.50M |
| 2026-09-02 | KRW 5,430.00 | -11.85% | KRW 5,710.00 | KRW 5,800.00 | KRW 5,320.00 | 2.73M |
| 2026-09-01 | KRW 6,160.00 | +3.70% | KRW 6,020.00 | KRW 6,750.00 | KRW 6,020.00 | 12.41M |
| 2026-08-31 | KRW 5,940.00 | +3.30% | KRW 5,750.00 | KRW 6,325.00 | KRW 5,650.00 | 10.63M |
| 2026-08-28 | KRW 5,750.00 | +2.86% | KRW 5,530.00 | KRW 5,930.00 | KRW 5,430.00 | 5.65M |
| 2026-08-27 | KRW 5,590.00 | +6.88% | KRW 5,440.00 | KRW 5,790.00 | KRW 5,320.00 | 7.61M |
| 2026-08-26 | KRW 5,230.00 | -1.32% | KRW 5,240.00 | KRW 5,320.00 | KRW 5,130.00 | 1.19M |
| 2026-08-25 | KRW 5,300.00 | +1.92% | KRW 5,190.00 | KRW 5,310.00 | KRW 4,920.00 | 1.47M |
| 2026-08-24 | KRW 5,200.00 | -1.70% | KRW 5,370.00 | KRW 5,400.00 | KRW 5,180.00 | 1.22M |
| 2026-08-21 | KRW 5,290.00 | -4.86% | KRW 5,530.00 | KRW 5,670.00 | KRW 5,200.00 | 1.87M |
| 2026-08-20 | KRW 5,560.00 | -7.02% | KRW 5,820.00 | KRW 5,900.00 | KRW 5,460.00 | 3.71M |
| 2026-08-19 | KRW 5,980.00 | +10.13% | KRW 5,200.00 | KRW 6,425.00 | KRW 5,130.00 | 13.53M |
| 2026-08-18 | KRW 5,430.00 | -5.57% | KRW 5,800.00 | KRW 5,830.00 | KRW 5,420.00 | 2.92M |
| 2026-08-14 | KRW 5,750.00 | +1.41% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,370.00 | 4.34M |
| 2026-08-13 | KRW 5,670.00 | +1.43% | KRW 5,710.00 | KRW 6,120.00 | KRW 5,500.00 | 9.19M |
| 2026-08-12 | KRW 5,590.00 | +6.07% | KRW 5,430.00 | KRW 5,950.00 | KRW 5,390.00 | 19.18M |
| 2026-08-11 | KRW 5,270.00 | -0.57% | KRW 5,360.00 | KRW 5,780.00 | KRW 5,110.00 | 6.81M |
| 2026-08-10 | KRW 5,300.00 | +10.19% | KRW 4,980.00 | KRW 5,575.00 | KRW 4,905.00 | 9.11M |
| 2026-08-07 | KRW 4,810.00 | -11.25% | KRW 5,480.00 | KRW 5,530.00 | KRW 4,700.00 | 5.60M |
| 2026-08-06 | KRW 5,420.00 | +8.73% | KRW 5,240.00 | KRW 5,700.00 | KRW 5,030.00 | 23.77M |
| 2026-08-05 | KRW 4,985.00 | +29.99% | KRW 4,195.00 | KRW 4,985.00 | KRW 4,025.00 | 11.07M |
| 2026-08-04 | KRW 3,835.00 | +5.07% | KRW 3,860.00 | KRW 3,960.00 | KRW 3,610.00 | 1.87M |
| 2026-08-03 | KRW 3,650.00 | -1.88% | KRW 3,705.00 | KRW 3,790.00 | KRW 3,540.00 | 1.35M |
| 2026-07-31 | KRW 3,720.00 | +17.54% | KRW 3,435.00 | KRW 3,840.00 | KRW 3,435.00 | 2.90M |
| 2026-07-30 | KRW 3,165.00 | -7.32% | KRW 3,190.00 | KRW 3,485.00 | KRW 3,165.00 | 2.02M |
| 2026-07-29 | KRW 3,415.00 | -12.21% | KRW 3,930.00 | KRW 4,050.00 | KRW 3,280.00 | 2.89M |
| 2026-07-28 | KRW 3,890.00 | -10.78% | KRW 4,070.00 | KRW 4,195.00 | KRW 3,850.00 | 1.62M |
| 2026-07-27 | KRW 4,360.00 | -6.64% | KRW 4,835.00 | KRW 4,900.00 | KRW 4,100.00 | 2.34M |
| 2026-07-24 | KRW 4,670.00 | -3.71% | KRW 4,715.00 | KRW 4,860.00 | KRW 4,590.00 | 2.11M |
| 2026-07-23 | KRW 4,850.00 | +14.39% | KRW 4,280.00 | KRW 4,985.00 | KRW 4,280.00 | 6.64M |
| 2026-07-22 | KRW 4,240.00 | -3.42% | KRW 4,480.00 | KRW 4,640.00 | KRW 4,240.00 | 2.92M |
| 2026-07-21 | KRW 4,390.00 | +5.02% | KRW 4,180.00 | KRW 4,570.00 | KRW 4,020.00 | 4.45M |
| 2026-07-20 | KRW 4,180.00 | -8.93% | KRW 4,340.00 | KRW 4,500.00 | KRW 4,100.00 | 1.40M |
| 2026-07-16 | KRW 4,590.00 | -6.23% | KRW 4,635.00 | KRW 4,725.00 | KRW 4,400.00 | 1.85M |
| 2026-07-15 | KRW 4,895.00 | +7.46% | KRW 4,725.00 | KRW 5,050.00 | KRW 4,570.00 | 4.20M |
| 2026-07-14 | KRW 4,555.00 | +1.33% | KRW 4,390.00 | KRW 4,640.00 | KRW 4,235.00 | 3.69M |
| 2026-07-13 | KRW 4,495.00 | -9.01% | KRW 5,050.00 | KRW 5,280.00 | KRW 4,430.00 | 2.77M |
| 2026-07-10 | KRW 4,940.00 | +17.06% | KRW 4,520.00 | KRW 5,170.00 | KRW 4,410.00 | 7.24M |
| 2026-07-09 | KRW 4,220.00 | +7.11% | KRW 3,880.00 | KRW 4,320.00 | KRW 3,810.00 | 2.86M |
| 2026-07-08 | KRW 3,940.00 | -12.93% | KRW 4,290.00 | KRW 4,505.00 | KRW 3,870.00 | 2.75M |
| 2026-07-07 | KRW 4,525.00 | -16.97% | KRW 5,390.00 | KRW 5,390.00 | KRW 4,400.00 | 3.68M |
| 2026-07-06 | KRW 5,450.00 | +6.24% | KRW 5,250.00 | KRW 5,750.00 | KRW 5,010.00 | 7.86M |
| 2026-07-03 | KRW 5,130.00 | +3.22% | KRW 5,140.00 | KRW 5,360.00 | KRW 4,535.00 | 7.80M |
| 2026-07-02 | KRW 4,970.00 | +3.01% | KRW 4,715.00 | KRW 5,790.00 | KRW 4,645.00 | 21.75M |
| 2026-07-01 | KRW 4,825.00 | +29.88% | KRW 3,755.00 | KRW 4,825.00 | KRW 3,755.00 | 6.06M |
| 2026-06-30 | KRW 3,715.00 | +2.91% | KRW 4,000.00 | KRW 4,000.00 | KRW 3,605.00 | 2.28M |
| 2026-06-29 | KRW 3,610.00 | +6.65% | KRW 3,405.00 | KRW 3,685.00 | KRW 3,350.00 | 1.87M |
| 2026-06-26 | KRW 3,385.00 | -9.49% | KRW 3,740.00 | KRW 3,865.00 | KRW 3,340.00 | 2.40M |
| 2026-06-25 | KRW 3,740.00 | -7.65% | KRW 4,065.00 | KRW 4,300.00 | KRW 3,735.00 | 2.45M |
| 2026-06-24 | KRW 4,050.00 | -7.85% | KRW 4,390.00 | KRW 4,520.00 | KRW 3,995.00 | 2.81M |
| 2026-06-23 | KRW 4,395.00 | -0.57% | KRW 4,425.00 | KRW 5,070.00 | KRW 4,295.00 | 6.56M |
| 2026-06-22 | KRW 4,420.00 | -1.23% | KRW 4,310.00 | KRW 4,500.00 | KRW 4,140.00 | 2.01M |
| 2026-06-19 | KRW 4,475.00 | -8.67% | KRW 4,910.00 | KRW 5,190.00 | KRW 4,355.00 | 4.60M |
| 2026-06-18 | KRW 4,900.00 | -11.39% | KRW 5,940.00 | KRW 6,300.00 | KRW 4,840.00 | 9.67M |
| 2026-06-17 | KRW 5,530.00 | +16.42% | KRW 4,795.00 | KRW 6,050.00 | KRW 4,720.00 | 17.89M |
| 2026-06-16 | KRW 4,750.00 | -0.63% | KRW 4,805.00 | KRW 5,080.00 | KRW 4,610.00 | 2.37M |
| 2026-06-15 | KRW 4,780.00 | +6.22% | KRW 4,905.00 | KRW 5,390.00 | KRW 4,560.00 | 4.84M |
| 2026-06-12 | KRW 4,500.00 | +0.11% | KRW 4,775.00 | KRW 5,160.00 | KRW 4,450.00 | 3.33M |
| 2026-06-11 | KRW 4,495.00 | -3.44% | KRW 4,505.00 | KRW 4,825.00 | KRW 4,235.00 | 2.07M |
| 2026-06-10 | KRW 4,655.00 | -5.00% | KRW 4,730.00 | KRW 5,590.00 | KRW 4,470.00 | 1.69K |
| 2026-06-09 | KRW 4,900.00 | +20.10% | KRW 4,225.00 | KRW 4,900.00 | KRW 4,200.00 | 3.04M |
| 2026-06-08 | KRW 4,080.00 | -8.72% | KRW 3,890.00 | KRW 4,205.00 | KRW 3,845.00 | 1.36M |
| 2026-06-05 | KRW 4,470.00 | +1.25% | KRW 4,560.00 | KRW 4,585.00 | KRW 4,105.00 | 1.96M |
| 2026-06-04 | KRW 4,415.00 | +0.68% | KRW 4,220.00 | KRW 4,555.00 | KRW 4,095.00 | 2.10M |
| 2026-06-02 | KRW 4,385.00 | +1.62% | KRW 4,600.00 | KRW 4,860.00 | KRW 4,095.00 | 4.97M |
| 2026-06-01 | KRW 4,315.00 | -19.65% | KRW 5,130.00 | KRW 5,310.00 | KRW 4,250.00 | 4.37M |
| 2026-05-29 | KRW 5,370.00 | -9.60% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,160.00 | 2.68M |
| 2026-05-28 | KRW 5,940.00 | -1.82% | KRW 5,940.00 | KRW 6,230.00 | KRW 5,350.00 | 3.45M |
| 2026-05-27 | KRW 6,050.00 | -16.55% | KRW 7,000.00 | KRW 7,000.00 | KRW 5,980.00 | 4.92M |
| 2026-05-26 | KRW 7,250.00 | -5.10% | KRW 7,750.00 | KRW 7,950.00 | KRW 7,100.00 | 4.05M |
| 2026-05-22 | KRW 7,640.00 | +10.89% | KRW 7,580.00 | KRW 8,180.00 | KRW 7,090.00 | 18.21M |