See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-012,170.002,170.002,095.002,110.002,110.0052,924
2024-01-312,170.002,190.002,165.002,170.002,170.0014,517
2024-01-302,165.002,190.002,120.002,190.002,190.0026,607
2024-01-292,185.002,205.002,165.002,165.002,165.0023,979
2024-01-262,190.002,200.002,165.002,185.002,185.0030,425
2024-01-252,195.002,195.002,175.002,190.002,190.0013,691
2024-01-242,230.002,230.002,190.002,200.002,200.0012,684
2024-01-232,240.002,240.002,195.002,230.002,230.0039,456
2024-01-222,260.002,265.002,235.002,240.002,240.0018,296
2024-01-192,215.002,265.002,215.002,260.002,260.0010,801
2024-01-182,235.002,275.002,185.002,240.002,240.0020,242
2024-01-172,260.002,290.002,225.002,235.002,235.0026,626
2024-01-162,260.002,325.002,250.002,285.002,285.0026,406
2024-01-152,255.002,280.002,230.002,255.002,255.0023,181
2024-01-122,320.002,320.002,225.002,265.002,265.0036,559
2024-01-112,290.002,335.002,290.002,325.002,325.0024,425
2024-01-102,270.002,285.002,245.002,275.002,275.0014,052
2024-01-092,260.002,275.002,245.002,270.002,270.0032,565
2024-01-082,260.002,275.002,230.002,260.002,260.0012,626
2024-01-052,280.002,290.002,250.002,260.002,260.0019,625
2024-01-042,285.002,315.002,245.002,280.002,280.0046,245
2024-01-032,370.002,370.002,295.002,310.002,310.0016,335
2024-01-022,305.002,370.002,270.002,370.002,370.0039,971
2023-12-282,220.002,310.002,220.002,305.002,305.0028,322
2023-12-272,220.002,230.002,185.002,220.002,220.0025,058
2023-12-262,255.002,260.002,200.002,220.002,220.0032,860
2023-12-222,255.002,290.002,225.002,255.002,255.0016,025
2023-12-212,285.002,290.002,225.002,255.002,255.0017,297
2023-12-202,280.002,330.002,240.002,285.002,285.0021,554
2023-12-192,300.002,315.002,255.002,280.002,280.0021,009
2023-12-182,310.002,340.002,290.002,330.002,330.0027,100
2023-12-152,275.002,310.002,270.002,310.002,310.0016,514
2023-12-142,295.002,300.002,230.002,295.002,295.0032,381
2023-12-132,300.002,345.002,260.002,295.002,295.0041,655
2023-12-122,255.002,300.002,245.002,300.002,300.0035,407
2023-12-112,220.002,280.002,215.002,240.002,240.0031,707
2023-12-082,220.002,250.002,220.002,220.002,220.0028,047
2023-12-072,305.002,310.002,215.002,235.002,235.0028,574
2023-12-062,210.002,355.002,205.002,305.002,305.0088,833
2023-12-052,325.002,335.002,190.002,210.002,210.0066,199
2023-12-042,365.002,370.002,310.002,325.002,325.0048,142
2023-12-012,390.002,450.002,325.002,365.002,365.0054,165
2023-11-302,325.002,400.002,320.002,390.002,390.0026,168
2023-11-292,300.002,390.002,270.002,345.002,345.00214,216
2023-11-282,380.002,550.002,360.002,520.002,520.00295,591
2023-11-272,425.002,425.002,330.002,380.002,380.0030,708
2023-11-242,350.002,400.002,350.002,365.002,365.0039,127
2023-11-232,375.002,390.002,340.002,350.002,350.0034,496
2023-11-222,355.002,375.002,305.002,375.002,375.0028,221
2023-11-212,345.002,370.002,345.002,365.002,365.0015,237
2023-11-202,320.002,360.002,320.002,345.002,345.0040,033
2023-11-172,320.002,345.002,285.002,320.002,320.0016,067
2023-11-162,315.002,380.002,295.002,315.002,315.0065,032
2023-11-152,245.002,340.002,240.002,265.002,265.0046,396
2023-11-142,150.002,265.002,150.002,245.002,245.0027,950
2023-11-132,225.002,250.002,165.002,170.002,170.0017,494
2023-11-102,250.002,260.002,190.002,225.002,225.0025,390
2023-11-092,320.002,320.002,240.002,250.002,250.0010,775
2023-11-082,295.002,315.002,285.002,295.002,295.0013,077
2023-11-072,355.002,355.002,285.002,295.002,295.0027,899
← NewerPage 12 of 21 · 1,225 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.