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%WTI103.27▲ 3.82%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-042,745.002,980.002,725.002,875.002,875.00135,130
2023-08-032,805.002,805.002,695.002,725.002,725.0090,023
2023-08-022,915.002,945.002,785.002,805.002,805.0067,795
2023-08-012,915.002,950.002,800.002,915.002,915.0052,455
2023-07-312,820.002,990.002,750.002,915.002,915.00195,574
2023-07-282,750.002,900.002,750.002,865.002,865.0041,965
2023-07-272,690.002,880.002,670.002,795.002,795.0066,234
2023-07-262,785.002,805.002,620.002,670.002,670.00142,761
2023-07-252,885.002,910.002,785.002,785.002,785.0069,164
2023-07-242,950.002,985.002,860.002,905.002,905.00105,164
2023-07-212,975.003,005.002,890.002,990.002,990.0082,627
2023-07-203,075.003,075.002,960.002,975.002,975.0082,509
2023-07-193,110.003,200.003,040.003,075.003,075.0091,404
2023-07-183,210.003,235.003,100.003,110.003,110.0071,093
2023-07-173,265.003,265.003,140.003,210.003,210.0056,053
2023-07-143,340.003,340.003,185.003,265.003,265.00157,915
2023-07-133,310.003,395.003,255.003,340.003,340.00130,332
2023-07-123,300.003,395.003,255.003,310.003,310.00242,668
2023-07-113,285.003,315.003,215.003,255.003,255.0089,443
2023-07-103,185.003,300.003,165.003,245.003,245.00166,612
2023-07-073,070.003,225.003,060.003,190.003,190.00142,286
2023-07-063,140.003,170.003,055.003,075.003,075.0092,494
2023-07-053,160.003,170.003,100.003,150.003,150.0070,021
2023-07-043,130.003,185.002,920.003,160.003,160.00150,110
2023-07-033,065.003,120.002,945.003,100.003,100.0072,764
2023-06-302,960.003,095.002,950.003,065.003,065.0085,346
2023-06-293,115.003,150.002,990.003,020.003,020.0070,146
2023-06-283,205.003,210.003,060.003,115.003,115.00118,411
2023-06-273,230.003,245.003,175.003,205.003,205.0051,572
2023-06-263,170.003,230.003,060.003,230.003,230.0078,817
2023-06-233,295.003,295.003,155.003,155.003,155.00101,071
2023-06-223,255.003,285.003,195.003,265.003,265.0087,690
2023-06-213,350.003,360.003,240.003,255.003,255.00170,362
2023-06-203,345.003,380.003,255.003,330.003,330.00166,791
2023-06-193,295.003,355.003,270.003,305.003,305.00137,860
2023-06-163,200.003,315.003,200.003,295.003,295.00141,591
2023-06-153,235.003,250.003,135.003,215.003,215.0094,036
2023-06-143,320.003,345.003,215.003,235.003,235.00170,409
2023-06-133,340.003,375.003,260.003,345.003,345.00231,800
2023-06-123,265.003,385.003,205.003,345.003,345.00263,976
2023-06-093,530.003,530.003,270.003,275.003,275.00692,566
2023-06-083,280.003,385.003,200.003,385.003,385.00756,151
2023-06-072,945.003,775.002,945.003,350.003,350.004,007,679
2023-06-052,900.003,045.002,860.002,930.002,930.00103,868
2023-06-022,980.002,980.002,885.002,905.002,905.0044,090
2023-06-012,930.002,975.002,860.002,940.002,940.0049,212
2023-05-312,945.002,980.002,885.002,930.002,930.0065,705
2023-05-302,900.002,980.002,885.002,945.002,945.0055,826
2023-05-263,020.003,020.002,815.002,835.002,835.00122,423
2023-05-253,040.003,055.002,940.002,980.002,980.0086,927
2023-05-243,050.003,150.002,980.003,040.003,040.0084,448
2023-05-233,130.003,130.003,010.003,050.003,050.00114,934
2023-05-223,030.003,120.003,030.003,110.003,110.0080,618
2023-05-193,050.003,120.003,010.003,050.003,050.00100,414
2023-05-183,080.003,080.003,030.003,050.003,050.0087,988
2023-05-172,935.003,075.002,935.003,050.003,050.00242,375
2023-05-163,010.003,035.002,900.002,935.002,935.00219,122
2023-05-152,840.003,245.002,840.003,015.003,015.001,586,854
2023-05-122,940.002,940.002,820.002,830.002,830.00102,279
2023-05-112,940.003,005.002,905.002,940.002,940.0065,297
← NewerPage 14 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.