See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.94▲ 3.49%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-292,780.002,910.002,780.002,875.002,875.0058,850
2024-07-262,705.002,880.002,705.002,775.002,775.0045,652
2024-07-252,785.002,785.002,680.002,725.002,725.0044,269
2024-07-242,795.002,835.002,775.002,820.002,820.0026,028
2024-07-232,765.002,830.002,755.002,795.002,795.0076,355
2024-07-222,830.002,835.002,755.002,785.002,785.0057,355
2024-07-192,860.002,885.002,820.002,860.002,860.0020,923
2024-07-182,930.002,945.002,810.002,860.002,860.0073,783
2024-07-172,790.002,920.002,790.002,920.002,920.00130,119
2024-07-162,770.002,820.002,720.002,790.002,790.0070,656
2024-07-152,690.002,775.002,690.002,770.002,770.00229,364
2024-07-122,675.002,725.002,675.002,695.002,695.0034,061
2024-07-112,725.002,785.002,675.002,700.002,700.0077,018
2024-07-102,725.002,795.002,650.002,725.002,725.0081,382
2024-07-092,710.002,725.002,625.002,725.002,725.0070,462
2024-07-082,620.002,735.002,600.002,710.002,710.0038,795
2024-07-052,580.002,620.002,555.002,620.002,620.0020,065
2024-07-042,515.002,610.002,505.002,600.002,600.0052,079
2024-07-032,585.002,585.002,490.002,515.002,515.0073,611
2024-07-022,650.002,730.002,595.002,595.002,595.0049,690
2024-07-012,745.002,745.002,655.002,670.002,670.0026,415
2024-06-282,655.002,740.002,620.002,735.002,735.0045,641
2024-06-272,715.002,720.002,655.002,690.002,690.0069,267
2024-06-262,745.002,795.002,705.002,715.002,715.0041,823
2024-06-252,665.002,795.002,650.002,735.002,735.00216,782
2024-06-242,605.002,710.002,590.002,640.002,640.0094,467
2024-06-212,620.002,655.002,595.002,605.002,605.0064,755
2024-06-202,620.002,660.002,580.002,620.002,620.0035,623
2024-06-192,570.002,640.002,570.002,610.002,610.0035,754
2024-06-182,575.002,670.002,560.002,570.002,570.0026,865
2024-06-172,610.002,705.002,540.002,580.002,580.0049,283
2024-06-142,575.002,655.002,540.002,610.002,610.0075,050
2024-06-132,625.002,630.002,560.002,585.002,585.0045,282
2024-06-122,595.002,630.002,570.002,625.002,625.0069,920
2024-06-112,575.002,600.002,535.002,595.002,595.0049,759
2024-06-102,545.002,590.002,510.002,590.002,590.0043,924
2024-06-072,560.002,685.002,550.002,560.002,560.00136,948
2024-06-052,510.002,740.002,500.002,550.002,550.00222,098
2024-06-042,640.002,640.002,500.002,510.002,510.00152,837
2024-06-032,465.002,715.002,465.002,650.002,650.00288,949
2024-05-312,470.002,550.002,450.002,460.002,460.0058,889
2024-05-302,550.002,580.002,470.002,480.002,480.0097,191
2024-05-292,600.002,720.002,515.002,600.002,600.00140,464
2024-05-282,670.002,670.002,550.002,575.002,575.00101,568
2024-05-272,615.002,765.002,565.002,675.002,675.00361,345
2024-05-242,500.002,580.002,465.002,550.002,550.0089,552
2024-05-232,490.002,530.002,460.002,500.002,500.0098,448
2024-05-222,615.002,620.002,470.002,490.002,490.0099,161
2024-05-212,600.002,605.002,480.002,565.002,565.00210,592
2024-05-202,645.002,680.002,595.002,600.002,600.0085,837
2024-05-172,710.002,715.002,570.002,680.002,680.00228,527
2024-05-162,870.002,870.002,680.002,715.002,715.00369,552
2024-05-143,050.003,150.002,975.002,990.002,990.00188,874
2024-05-132,930.003,020.002,900.002,945.002,945.0075,374
2024-05-102,975.003,000.002,910.002,930.002,930.0050,428
2024-05-092,925.003,055.002,900.002,990.002,990.00155,919
2024-05-082,845.002,945.002,820.002,895.002,895.0042,758
2024-05-072,775.002,845.002,735.002,845.002,845.0044,850
2024-05-032,870.002,885.002,775.002,775.002,775.0062,837
2024-05-022,810.002,880.002,735.002,875.002,875.00101,860
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.