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
2022-11-152,870.002,920.002,845.002,880.002,880.0065,943
2022-11-142,865.002,985.002,860.002,870.002,870.00168,403
2022-11-112,830.002,875.002,805.002,865.002,865.0083,103
2022-11-102,830.002,830.002,780.002,790.002,790.0045,319
2022-11-092,820.002,870.002,805.002,830.002,830.0063,716
2022-11-082,770.002,855.002,755.002,800.002,800.0062,447
2022-11-072,815.002,820.002,740.002,770.002,770.0046,704
2022-11-042,820.002,890.002,760.002,790.002,790.0035,346
2022-11-032,810.002,825.002,705.002,820.002,820.0044,617
2022-11-022,810.002,895.002,770.002,810.002,810.0097,065
2022-11-012,690.002,890.002,675.002,805.002,805.00280,952
2022-10-312,700.002,725.002,625.002,665.002,665.0058,855
2022-10-282,710.002,770.002,660.002,670.002,670.0075,220
2022-10-272,635.002,750.002,635.002,685.002,685.0075,851
2022-10-262,720.002,735.002,635.002,635.002,635.0092,462
2022-10-252,800.002,815.002,695.002,735.002,735.00150,885
2022-10-242,785.002,825.002,730.002,780.002,780.00253,632
2022-10-212,625.003,330.002,615.002,750.002,750.002,231,772
2022-10-202,580.002,700.002,560.002,605.002,605.0041,216
2022-10-192,640.002,655.002,580.002,580.002,580.0042,128
2022-10-182,585.002,695.002,575.002,625.002,625.0029,532
2022-10-172,500.002,575.002,400.002,550.002,550.0056,105
2022-10-142,485.002,575.002,485.002,500.002,500.0048,670
2022-10-132,585.002,585.002,485.002,485.002,485.00105,317
2022-10-122,585.002,620.002,550.002,620.002,620.0038,441
2022-10-112,800.002,800.002,640.002,640.002,640.0079,147
2022-10-072,840.002,850.002,760.002,850.002,850.0033,622
2022-10-062,830.002,870.002,805.002,855.002,855.0035,141
2022-10-052,800.002,835.002,745.002,780.002,780.0058,590
2022-10-042,675.002,780.002,675.002,780.002,780.0054,090
2022-09-302,630.002,675.002,540.002,660.002,660.0067,804
2022-09-292,690.002,765.002,580.002,630.002,630.0066,769
2022-09-282,705.002,715.002,535.002,690.002,690.00108,760
2022-09-272,740.002,770.002,615.002,705.002,705.0078,734
2022-09-262,985.002,985.002,730.002,740.002,740.00174,010
2022-09-233,115.003,140.002,930.002,985.002,985.00112,102
2022-09-223,035.003,115.002,965.003,115.003,115.0057,767
2022-09-213,115.003,135.003,010.003,035.003,035.0067,989
2022-09-203,020.003,145.003,020.003,070.003,070.0032,474
2022-09-193,125.003,150.002,995.003,080.003,080.0075,530
2022-09-163,225.003,275.003,115.003,155.003,155.00101,702
2022-09-153,305.003,340.003,050.003,285.003,285.00120,553
2022-09-143,350.003,350.003,215.003,260.003,260.0067,242
2022-09-133,390.003,445.003,310.003,375.003,375.00138,717
2022-09-083,490.003,560.003,380.003,380.003,380.00129,540
2022-09-073,570.003,605.003,480.003,490.003,490.0090,602
2022-09-063,430.003,595.003,425.003,570.003,570.00146,942
2022-09-053,405.003,460.003,320.003,425.003,425.00120,193
2022-09-023,480.003,480.003,405.003,450.003,450.00101,358
2022-09-013,495.003,550.003,430.003,480.003,480.00138,609
2022-08-313,555.003,555.003,395.003,520.003,520.00185,274
2022-08-303,575.003,685.003,480.003,540.003,540.00214,609
2022-08-293,700.003,755.003,570.003,620.003,620.00148,034
2022-08-263,925.003,930.003,775.003,800.003,800.00189,721
2022-08-253,880.004,055.003,880.003,890.003,890.00281,400
2022-08-243,820.004,175.003,805.003,930.003,930.00975,458
2022-08-233,500.003,840.003,400.003,775.003,775.00397,130
2022-08-223,625.003,625.003,495.003,530.003,530.00138,960
2022-08-193,735.003,830.003,660.003,675.003,675.00254,172
2022-08-183,545.003,750.003,450.003,715.003,715.00308,368
← NewerPage 17 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.