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%WTI103.44▲ 3.99%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-302,945.002,945.002,740.002,810.002,810.00213,958
2024-04-292,985.002,990.002,880.002,945.002,945.0061,032
2024-04-262,895.002,990.002,880.002,985.002,985.0079,043
2024-04-253,000.003,005.002,875.002,895.002,895.0085,095
2024-04-242,965.003,020.002,955.003,000.003,000.00110,077
2024-04-232,890.002,960.002,830.002,955.002,955.0093,541
2024-04-222,815.002,975.002,755.002,865.002,865.0099,322
2024-04-192,905.002,910.002,740.002,860.002,860.00149,450
2024-04-182,835.002,925.002,805.002,905.002,905.00105,628
2024-04-172,855.002,855.002,755.002,835.002,835.0037,720
2024-04-162,780.002,855.002,605.002,835.002,835.00157,125
2024-04-152,700.002,790.002,700.002,780.002,780.0049,962
2024-04-122,700.002,750.002,655.002,740.002,740.0058,279
2024-04-112,710.002,710.002,655.002,700.002,700.0045,834
2024-04-092,665.002,800.002,665.002,720.002,720.00103,513
2024-04-082,700.002,725.002,625.002,665.002,665.0079,989
2024-04-052,700.002,770.002,650.002,700.002,700.0094,529
2024-04-042,710.002,775.002,665.002,750.002,750.00176,252
2024-04-032,660.002,720.002,560.002,695.002,695.0096,539
2024-04-022,595.002,720.002,540.002,665.002,665.00341,032
2024-04-012,425.002,630.002,425.002,515.002,515.00107,974
2024-03-292,460.002,465.002,385.002,420.002,420.0028,280
2024-03-282,420.002,495.002,375.002,460.002,460.0022,870
2024-03-272,430.002,430.002,350.002,420.002,420.0083,920
2024-03-262,510.002,515.002,405.002,430.002,430.0065,075
2024-03-252,520.002,540.002,475.002,510.002,510.0044,668
2024-03-222,455.002,555.002,430.002,520.002,520.0061,821
2024-03-212,515.002,565.002,440.002,455.002,455.0059,653
2024-03-202,410.002,540.002,410.002,515.002,515.0090,010
2024-03-192,510.002,520.002,395.002,405.002,405.0056,497
2024-03-182,520.002,615.002,505.002,510.002,510.00116,102
2024-03-152,465.002,580.002,435.002,525.002,525.00268,239
2024-03-142,345.002,525.002,345.002,490.002,490.00295,089
2024-03-132,335.002,385.002,305.002,345.002,345.0037,734
2024-03-122,290.002,375.002,290.002,330.002,330.0067,734
2024-03-112,285.002,315.002,225.002,290.002,290.0041,047
2024-03-082,280.002,350.002,280.002,285.002,285.0049,146
2024-03-072,320.002,320.002,255.002,280.002,280.0036,924
2024-03-062,260.002,335.002,235.002,320.002,320.0039,625
2024-03-052,300.002,335.002,265.002,295.002,295.0054,007
2024-03-042,340.002,355.002,265.002,295.002,295.00104,203
2024-02-292,175.002,435.002,175.002,335.002,335.00920,825
2024-02-282,070.002,145.002,060.002,140.002,140.0035,406
2024-02-272,085.002,090.002,050.002,070.002,070.0042,116
2024-02-262,095.002,110.002,060.002,085.002,085.0025,957
2024-02-232,120.002,120.002,075.002,090.002,090.0019,213
2024-02-222,125.002,145.002,025.002,120.002,120.0031,362
2024-02-212,145.002,160.002,105.002,120.002,120.0032,237
2024-02-202,160.002,190.002,130.002,145.002,145.0021,907
2024-02-192,160.002,185.002,125.002,155.002,155.0021,923
2024-02-162,230.002,230.002,110.002,170.002,170.0053,731
2024-02-152,200.002,240.002,170.002,230.002,230.0017,524
2024-02-142,210.002,220.002,165.002,200.002,200.0056,468
2024-02-132,120.002,215.002,120.002,215.002,215.0049,972
2024-02-082,145.002,145.002,110.002,115.002,115.0029,175
2024-02-072,150.002,210.002,130.002,150.002,150.0033,894
2024-02-062,185.002,185.002,120.002,150.002,150.0018,334
2024-02-052,125.002,195.002,110.002,195.002,195.0027,159
2024-02-022,100.002,125.002,060.002,115.002,115.0044,232
2024-02-012,170.002,170.002,095.002,110.002,110.0052,924
← NewerPage 11 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.