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
2023-05-102,985.002,985.002,800.002,940.002,940.0082,267
2023-05-092,890.003,035.002,850.002,985.002,985.00230,573
2023-05-082,825.002,930.002,825.002,920.002,920.00106,246
2023-05-042,840.002,875.002,820.002,850.002,850.0072,632
2023-05-032,890.002,895.002,805.002,870.002,870.00162,115
2023-05-022,795.002,935.002,725.002,885.002,885.00687,113
2023-04-282,600.002,740.002,600.002,725.002,725.00153,613
2023-04-272,655.002,655.002,555.002,600.002,600.0046,316
2023-04-262,700.002,735.002,650.002,680.002,680.0058,314
2023-04-252,710.002,730.002,680.002,725.002,725.00101,152
2023-04-242,690.002,745.002,665.002,710.002,710.00106,206
2023-04-212,710.002,745.002,635.002,715.002,715.00104,134
2023-04-202,705.002,735.002,675.002,720.002,720.00134,847
2023-04-192,680.002,720.002,630.002,705.002,705.0054,279
2023-04-182,705.002,720.002,680.002,685.002,685.0046,079
2023-04-172,650.002,725.002,630.002,725.002,725.00128,175
2023-04-142,595.002,675.002,580.002,650.002,650.00103,548
2023-04-132,580.002,620.002,400.002,595.002,595.0081,321
2023-04-122,525.002,630.002,525.002,580.002,580.0042,963
2023-04-112,525.002,525.002,450.002,525.002,525.0091,314
2023-04-102,580.002,600.002,500.002,525.002,525.0074,861
2023-04-072,565.002,595.002,530.002,550.002,550.0045,811
2023-04-062,595.002,600.002,525.002,560.002,560.0043,398
2023-04-052,635.002,645.002,560.002,610.002,610.0042,502
2023-04-042,560.002,660.002,540.002,620.002,620.0060,382
2023-04-032,590.002,625.002,525.002,560.002,560.0062,495
2023-03-312,610.002,630.002,550.002,590.002,590.0042,527
2023-03-302,560.002,605.002,505.002,600.002,600.0050,338
2023-03-292,535.002,560.002,490.002,560.002,560.0031,115
2023-03-282,515.002,540.002,465.002,535.002,535.0070,965
2023-03-272,500.002,565.002,450.002,515.002,515.0036,814
2023-03-242,475.002,500.002,420.002,500.002,500.0034,809
2023-03-232,580.002,580.002,470.002,475.002,475.0072,924
2023-03-222,605.002,640.002,555.002,585.002,585.0059,072
2023-03-212,590.002,620.002,565.002,605.002,605.0036,114
2023-03-202,590.002,590.002,545.002,590.002,590.0036,694
2023-03-172,565.002,595.002,505.002,550.002,550.0070,241
2023-03-162,615.002,655.002,480.002,540.002,540.0093,379
2023-03-152,530.002,885.002,515.002,595.002,595.001,166,246
2023-03-142,440.002,595.002,360.002,480.002,480.00159,637
2023-03-132,500.002,505.002,355.002,465.002,465.0056,207
2023-03-102,590.002,605.002,530.002,530.002,530.0054,100
2023-03-092,635.002,640.002,590.002,590.002,590.0038,738
2023-03-082,630.002,645.002,575.002,635.002,635.0047,356
2023-03-072,660.002,660.002,590.002,650.002,650.0031,723
2023-03-062,665.002,695.002,635.002,660.002,660.0033,182
2023-03-032,640.002,665.002,620.002,660.002,660.0062,425
2023-03-022,600.002,635.002,595.002,615.002,615.0028,013
2023-02-282,595.002,620.002,590.002,590.002,590.0033,597
2023-02-272,645.002,685.002,565.002,595.002,595.0057,194
2023-02-242,700.002,750.002,640.002,685.002,685.0064,753
2023-02-232,610.002,645.002,570.002,640.002,640.0046,884
2023-02-222,700.002,700.002,625.002,640.002,640.0086,442
2023-02-212,715.002,725.002,680.002,700.002,700.0047,787
2023-02-202,700.002,730.002,665.002,715.002,715.0032,410
2023-02-172,725.002,750.002,640.002,700.002,700.0039,736
2023-02-162,690.002,850.002,680.002,725.002,725.0060,695
2023-02-152,795.002,810.002,700.002,700.002,700.0067,942
2023-02-142,680.002,825.002,650.002,795.002,795.00102,371
2023-02-132,675.002,710.002,640.002,685.002,685.0046,793
← NewerPage 15 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.