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
2023-02-102,740.002,760.002,645.002,690.002,690.0055,009
2023-02-092,785.002,790.002,745.002,765.002,765.0039,495
2023-02-082,795.002,795.002,755.002,770.002,770.0038,846
2023-02-072,745.002,830.002,740.002,775.002,775.0056,102
2023-02-062,785.002,825.002,730.002,770.002,770.0031,964
2023-02-032,800.002,815.002,740.002,775.002,775.0064,288
2023-02-022,800.002,825.002,795.002,795.002,795.0070,753
2023-02-012,830.002,830.002,770.002,790.002,790.0084,436
2023-01-312,790.002,830.002,755.002,815.002,815.00106,086
2023-01-302,835.002,845.002,760.002,790.002,790.0055,647
2023-01-272,840.002,860.002,810.002,835.002,835.0046,773
2023-01-262,825.002,870.002,795.002,825.002,825.0039,685
2023-01-252,815.002,850.002,780.002,840.002,840.0089,828
2023-01-202,910.003,075.002,800.002,815.002,815.00379,609
2023-01-192,675.002,860.002,665.002,770.002,770.00207,598
2023-01-182,650.002,980.002,645.002,660.002,660.00669,466
2023-01-172,710.002,730.002,645.002,675.002,675.0040,938
2023-01-162,680.002,740.002,680.002,705.002,705.0031,871
2023-01-132,670.002,680.002,640.002,675.002,675.0059,211
2023-01-122,670.002,690.002,650.002,660.002,660.0040,023
2023-01-112,635.002,675.002,600.002,665.002,665.0031,169
2023-01-102,620.002,645.002,605.002,635.002,635.0026,074
2023-01-092,565.002,615.002,525.002,615.002,615.0065,481
2023-01-062,495.002,525.002,455.002,510.002,510.0039,229
2023-01-052,450.002,505.002,450.002,495.002,495.0051,059
2023-01-042,400.002,500.002,360.002,460.002,460.0047,828
2023-01-032,445.002,455.002,305.002,450.002,450.0074,501
2023-01-022,470.002,660.002,425.002,455.002,455.0058,019
2022-12-292,490.002,495.002,405.002,495.002,495.0058,058
2022-12-282,550.002,575.002,490.002,495.002,495.0043,616
2022-12-272,545.002,620.002,535.002,545.002,545.0038,321
2022-12-262,560.002,575.002,530.002,545.002,545.0034,877
2022-12-232,705.002,725.002,600.002,600.002,600.0057,119
2022-12-222,680.002,740.002,665.002,705.002,705.0028,932
2022-12-212,705.002,730.002,660.002,685.002,685.0031,285
2022-12-202,700.002,770.002,700.002,705.002,705.0054,485
2022-12-192,755.002,785.002,710.002,725.002,725.0025,271
2022-12-162,775.002,830.002,730.002,755.002,755.0076,512
2022-12-152,750.002,845.002,745.002,815.002,815.00123,018
2022-12-142,730.002,750.002,700.002,735.002,735.0042,429
2022-12-132,715.002,825.002,715.002,720.002,720.0062,292
2022-12-122,715.002,740.002,705.002,715.002,715.0027,243
2022-12-092,660.002,720.002,645.002,705.002,705.0067,735
2022-12-082,735.002,790.002,655.002,685.002,685.00213,311
2022-12-072,770.002,945.002,765.002,795.002,795.00314,289
2022-12-062,720.002,875.002,705.002,770.002,770.00256,762
2022-12-052,630.003,140.002,610.002,720.002,720.001,678,650
2022-12-022,635.002,655.002,600.002,630.002,630.0046,836
2022-12-012,630.002,680.002,610.002,630.002,630.0054,232
2022-11-302,590.002,635.002,575.002,610.002,610.0054,465
2022-11-292,550.002,610.002,525.002,575.002,575.0065,699
2022-11-282,705.002,705.002,540.002,575.002,575.0086,060
2022-11-252,770.002,770.002,705.002,705.002,705.0043,289
2022-11-242,750.002,815.002,735.002,770.002,770.0041,689
2022-11-232,670.002,875.002,645.002,750.002,750.0053,587
2022-11-222,705.002,725.002,660.002,670.002,670.0044,793
2022-11-212,815.002,815.002,710.002,735.002,735.0064,369
2022-11-182,860.002,860.002,775.002,815.002,815.0063,404
2022-11-172,910.002,910.002,800.002,860.002,860.0075,969
2022-11-162,855.002,955.002,700.002,940.002,940.00209,291
← NewerPage 16 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.