Stock listing
KRX:024840 Kbi Metal Co., Ltd. (KBI메탈) 주가
Follow Kbi Metal Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:024840
₩4,140.00 KRW +130.00 (+3.2%)
Close on Nov 2, 2026
- Day range
- ₩3,870.00 – ₩4,170.00 KRWNov 2, 2026
- Volume
- 484,452 sharesNov 2, 2026
- Market cap
- ₩178.4B KRWAt the close on Nov 2, 2026 · price × 43.09M shares outstanding
- 52-week range
- ₩1,620.00 – ₩11,760.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩21.05B KRWMedian day 1.50M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:024840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,140.00 | +130.00 | +3.2% | ₩3,870.00 | ₩4,170.00 | ₩3,870.00 | 484,452 | |
| ₩4,010.00 | -180.00 | -4.3% | ₩4,070.00 | ₩4,110.00 | ₩3,960.00 | 578,986 | |
| ₩4,190.00 | -255.00 | -5.7% | ₩4,380.00 | ₩4,420.00 | ₩4,150.00 | 624,325 | |
| ₩4,445.00 | +225.00 | +5.3% | ₩4,345.00 | ₩4,445.00 | ₩4,330.00 | 798,890 | |
| ₩4,220.00 | +65.00 | +1.6% | ₩4,260.00 | ₩4,375.00 | ₩4,215.00 | 528,860 | |
| ₩4,155.00 | -195.00 | -4.5% | ₩4,270.00 | ₩4,350.00 | ₩4,150.00 | 465,607 | |
| ₩4,350.00 | -110.00 | -2.5% | ₩4,295.00 | ₩4,380.00 | ₩4,180.00 | 664,723 | |
| ₩4,460.00 | -220.00 | -4.7% | ₩4,645.00 | ₩4,720.00 | ₩4,425.00 | 676,973 | |
| ₩4,680.00 | +125.00 | +2.7% | ₩4,720.00 | ₩4,735.00 | ₩4,530.00 | 633,844 | |
| ₩4,555.00 | -295.00 | -6.1% | ₩4,770.00 | ₩4,835.00 | ₩4,450.00 | 898,671 | |
| ₩4,850.00 | +60.00 | +1.3% | ₩4,595.00 | ₩4,870.00 | ₩4,550.00 | 1,047,017 | |
| ₩4,790.00 | +120.00 | +2.6% | ₩4,775.00 | ₩4,920.00 | ₩4,700.00 | 987,440 | |
| ₩4,670.00 | -570.00 | -10.9% | ₩4,905.00 | ₩4,970.00 | ₩4,545.00 | 1,512,267 | |
| ₩5,240.00 | -110.00 | -2.1% | ₩5,450.00 | ₩5,580.00 | ₩5,130.00 | 1,079,049 | |
| ₩5,350.00 | -30.00 | -0.6% | ₩5,210.00 | ₩5,510.00 | ₩5,130.00 | 1,296,647 | |
| ₩5,380.00 | -490.00 | -8.3% | ₩5,820.00 | ₩5,850.00 | ₩5,380.00 | 1,301,453 | |
| ₩5,870.00 | -230.00 | -3.8% | ₩6,120.00 | ₩6,120.00 | ₩5,770.00 | 1,019,613 | |
| ₩6,100.00 | -250.00 | -3.9% | ₩6,610.00 | ₩6,820.00 | ₩6,070.00 | 2,768,291 | |
| ₩6,350.00 | -80.00 | -1.2% | ₩6,430.00 | ₩6,550.00 | ₩6,300.00 | 1,405,791 | |
| ₩6,430.00 | +60.00 | +0.9% | ₩6,390.00 | ₩6,570.00 | ₩6,320.00 | 1,800,083 | |
| ₩6,370.00 | +150.00 | +2.4% | ₩6,260.00 | ₩6,370.00 | ₩6,060.00 | 1,286,053 | |
| ₩6,220.00 | +210.00 | +3.5% | ₩6,130.00 | ₩6,440.00 | ₩6,090.00 | 2,037,476 | |
| ₩6,010.00 | 0.00 | 0.0% | ₩5,870.00 | ₩6,060.00 | ₩5,810.00 | 1,347,265 | |
| ₩6,010.00 | -340.00 | -5.4% | ₩6,290.00 | ₩6,410.00 | ₩5,980.00 | 2,006,323 | |
| ₩6,350.00 | -80.00 | -1.2% | ₩6,630.00 | ₩6,630.00 | ₩6,250.00 | 2,032,142 | |
| ₩6,430.00 | +120.00 | +1.9% | ₩6,460.00 | ₩7,090.00 | ₩6,330.00 | 8,529,670 | |
| ₩6,310.00 | -190.00 | -2.9% | ₩6,440.00 | ₩6,880.00 | ₩6,300.00 | 3,477,634 | |
| ₩6,500.00 | +620.00 | +10.5% | ₩5,950.00 | ₩6,920.00 | ₩5,840.00 | 15,299,758 | |
| ₩5,880.00 | +250.00 | +4.4% | ₩5,580.00 | ₩6,050.00 | ₩5,540.00 | 3,428,025 | |
| ₩5,630.00 | +270.00 | +5.0% | ₩5,550.00 | ₩5,790.00 | ₩5,490.00 | 2,047,437 | |
| ₩5,360.00 | +10.00 | +0.2% | ₩5,310.00 | ₩5,430.00 | ₩5,240.00 | 565,026 | |
| ₩5,350.00 | +10.00 | +0.2% | ₩5,220.00 | ₩5,490.00 | ₩5,150.00 | 663,075 | |
| ₩5,340.00 | -90.00 | -1.7% | ₩5,250.00 | ₩5,420.00 | ₩5,210.00 | 593,757 | |
| ₩5,430.00 | -100.00 | -1.8% | ₩5,480.00 | ₩5,480.00 | ₩5,260.00 | 750,345 | |
| ₩5,530.00 | +300.00 | +5.7% | ₩5,300.00 | ₩5,540.00 | ₩5,250.00 | 1,602,449 | |
| ₩5,230.00 | -80.00 | -1.5% | ₩5,450.00 | ₩5,470.00 | ₩5,210.00 | 1,115,399 | |
| ₩5,310.00 | +80.00 | +1.5% | ₩5,230.00 | ₩5,440.00 | ₩5,200.00 | 971,399 | |
| ₩5,230.00 | +140.00 | +2.8% | ₩5,160.00 | ₩5,280.00 | ₩5,080.00 | 932,199 | |
| ₩5,090.00 | -340.00 | -6.3% | ₩5,510.00 | ₩5,530.00 | ₩5,060.00 | 1,495,094 | |
| ₩5,430.00 | -730.00 | -11.9% | ₩5,710.00 | ₩5,800.00 | ₩5,320.00 | 2,726,590 | |
| ₩6,160.00 | +220.00 | +3.7% | ₩6,020.00 | ₩6,750.00 | ₩6,020.00 | 12,414,465 | |
| ₩5,940.00 | +190.00 | +3.3% | ₩5,750.00 | ₩6,325.00 | ₩5,650.00 | 10,625,718 | |
| ₩5,750.00 | +160.00 | +2.9% | ₩5,530.00 | ₩5,930.00 | ₩5,430.00 | 5,652,754 | |
| ₩5,590.00 | +360.00 | +6.9% | ₩5,440.00 | ₩5,790.00 | ₩5,320.00 | 7,614,179 | |
| ₩5,230.00 | -70.00 | -1.3% | ₩5,240.00 | ₩5,320.00 | ₩5,130.00 | 1,189,172 | |
| ₩5,300.00 | +100.00 | +1.9% | ₩5,190.00 | ₩5,310.00 | ₩4,920.00 | 1,473,224 | |
| ₩5,200.00 | -90.00 | -1.7% | ₩5,370.00 | ₩5,400.00 | ₩5,180.00 | 1,217,041 | |
| ₩5,290.00 | -270.00 | -4.9% | ₩5,530.00 | ₩5,670.00 | ₩5,200.00 | 1,868,861 | |
| ₩5,560.00 | -420.00 | -7.0% | ₩5,820.00 | ₩5,900.00 | ₩5,460.00 | 3,714,902 | |
| ₩5,980.00 | +550.00 | +10.1% | ₩5,200.00 | ₩6,425.00 | ₩5,130.00 | 13,532,705 | |
| ₩5,430.00 | -320.00 | -5.6% | ₩5,800.00 | ₩5,830.00 | ₩5,420.00 | 2,918,124 | |
| ₩5,750.00 | +80.00 | +1.4% | ₩5,900.00 | ₩5,900.00 | ₩5,370.00 | 4,339,767 | |
| ₩5,670.00 | +80.00 | +1.4% | ₩5,710.00 | ₩6,120.00 | ₩5,500.00 | 9,190,761 | |
| ₩5,590.00 | +320.00 | +6.1% | ₩5,430.00 | ₩5,950.00 | ₩5,390.00 | 19,183,387 | |
| ₩5,270.00 | -30.00 | -0.6% | ₩5,360.00 | ₩5,780.00 | ₩5,110.00 | 6,812,620 | |
| ₩5,300.00 | +490.00 | +10.2% | ₩4,980.00 | ₩5,575.00 | ₩4,905.00 | 9,112,443 | |
| ₩4,810.00 | -610.00 | -11.3% | ₩5,480.00 | ₩5,530.00 | ₩4,700.00 | 5,596,484 | |
| ₩5,420.00 | +435.00 | +8.7% | ₩5,240.00 | ₩5,700.00 | ₩5,030.00 | 23,774,963 | |
| ₩4,985.00 | +1,150.00 | +30.0% | ₩4,195.00 | ₩4,985.00 | ₩4,025.00 | 11,067,275 | |
| ₩3,835.00 | +185.00 | +5.1% | ₩3,860.00 | ₩3,960.00 | ₩3,610.00 | 1,873,264 | |
| ₩3,650.00 | -70.00 | -1.9% | ₩3,705.00 | ₩3,790.00 | ₩3,540.00 | 1,345,318 |
- Ticker
- KRX:024840
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Kbi Metal Co., Ltd.