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
2023-11-062,370.002,410.002,325.002,355.002,355.0040,702
2023-11-032,295.002,370.002,275.002,370.002,370.0027,555
2023-11-022,270.002,315.002,250.002,295.002,295.0025,310
2023-11-012,230.002,275.002,200.002,250.002,250.0026,857
2023-10-312,240.002,265.002,170.002,250.002,250.0024,300
2023-10-302,160.002,240.002,140.002,240.002,240.0027,509
2023-10-272,175.002,235.002,160.002,160.002,160.0024,558
2023-10-262,270.002,270.002,185.002,190.002,190.0039,148
2023-10-252,220.002,295.002,215.002,295.002,295.0026,408
2023-10-242,110.002,195.002,080.002,195.002,195.0038,514
2023-10-232,175.002,180.002,100.002,110.002,110.0035,039
2023-10-202,220.002,220.002,135.002,175.002,175.0054,680
2023-10-192,275.002,275.002,220.002,240.002,240.0023,047
2023-10-182,300.002,320.002,255.002,275.002,275.0032,736
2023-10-172,280.002,305.002,220.002,290.002,290.0041,896
2023-10-162,340.002,340.002,245.002,280.002,280.0041,497
2023-10-132,380.002,380.002,320.002,340.002,340.0013,863
2023-10-122,355.002,430.002,340.002,385.002,385.0033,842
2023-10-112,350.002,365.002,315.002,340.002,340.0022,216
2023-10-102,360.002,385.002,310.002,350.002,350.0030,253
2023-10-062,280.002,340.002,265.002,335.002,335.0020,908
2023-10-052,275.002,290.002,240.002,280.002,280.0024,915
2023-10-042,385.002,385.002,260.002,275.002,275.0070,216
2023-09-272,315.002,390.002,285.002,385.002,385.0041,639
2023-09-262,360.002,385.002,300.002,325.002,325.0037,605
2023-09-252,330.002,380.002,325.002,360.002,360.0028,068
2023-09-222,355.002,395.002,320.002,380.002,380.0028,945
2023-09-212,425.002,445.002,355.002,390.002,390.0058,413
2023-09-202,425.002,455.002,405.002,445.002,445.0034,465
2023-09-192,440.002,470.002,400.002,450.002,450.0082,916
2023-09-182,495.002,520.002,430.002,450.002,450.0081,234
2023-09-152,440.002,505.002,440.002,495.002,495.0058,358
2023-09-142,425.002,440.002,400.002,440.002,440.0092,345
2023-09-132,450.002,495.002,425.002,425.002,425.0058,270
2023-09-122,525.002,560.002,465.002,475.002,475.0080,988
2023-09-112,525.002,550.002,505.002,525.002,525.0037,119
2023-09-082,495.002,530.002,480.002,525.002,525.0045,986
2023-09-072,580.002,580.002,475.002,500.002,500.0095,867
2023-09-062,525.002,555.002,515.002,535.002,535.0037,388
2023-09-052,540.002,575.002,525.002,525.002,525.0061,259
2023-09-042,580.002,580.002,505.002,540.002,540.0087,288
2023-09-012,555.002,615.002,535.002,580.002,580.0073,892
2023-08-312,600.002,600.002,540.002,555.002,555.0094,469
2023-08-302,640.002,650.002,580.002,600.002,600.0047,963
2023-08-292,655.002,665.002,625.002,635.002,635.0060,116
2023-08-282,640.002,700.002,575.002,625.002,625.0071,032
2023-08-252,575.002,745.002,565.002,645.002,645.00123,148
2023-08-242,530.002,615.002,510.002,575.002,575.0078,766
2023-08-232,500.002,540.002,485.002,540.002,540.0048,195
2023-08-222,540.002,545.002,480.002,500.002,500.0045,502
2023-08-212,515.002,525.002,420.002,505.002,505.0043,082
2023-08-182,530.002,545.002,505.002,525.002,525.0033,142
2023-08-172,555.002,555.002,455.002,555.002,555.00122,902
2023-08-162,635.002,645.002,560.002,585.002,585.00108,293
2023-08-142,755.002,775.002,670.002,675.002,675.0070,274
2023-08-112,745.002,765.002,730.002,760.002,760.0052,749
2023-08-102,820.002,825.002,725.002,745.002,745.0084,600
2023-08-092,780.002,810.002,765.002,790.002,790.0026,228
2023-08-082,780.002,845.002,760.002,810.002,810.0041,667
2023-08-072,875.002,875.002,750.002,780.002,780.0041,471
← NewerPage 13 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.