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
2022-08-173,570.003,770.003,510.003,525.003,525.00380,111
2022-08-163,600.003,625.003,520.003,565.003,565.0077,983
2022-08-123,540.003,650.003,530.003,560.003,560.00114,610
2022-08-113,470.003,660.003,420.003,575.003,575.00394,298
2022-08-103,180.003,610.003,155.003,420.003,420.001,012,751
2022-08-093,285.003,285.002,980.003,150.003,150.00100,471
2022-08-083,265.003,295.003,195.003,285.003,285.0025,833
2022-08-053,295.003,295.003,230.003,265.003,265.0068,012
2022-08-043,240.003,300.003,195.003,295.003,295.0045,327
2022-08-033,135.003,250.003,120.003,220.003,220.0043,474
2022-08-023,255.003,290.003,125.003,185.003,185.0061,790
2022-08-013,200.003,305.003,185.003,235.003,235.0088,536
2022-07-293,120.003,205.003,120.003,200.003,200.0051,963
2022-07-283,110.003,170.003,065.003,090.003,090.0043,836
2022-07-273,045.003,095.003,015.003,065.003,065.0040,296
2022-07-263,040.003,175.003,025.003,045.003,045.0057,913
2022-07-253,055.003,055.002,980.003,040.003,040.0023,145
2022-07-223,070.003,125.003,010.003,040.003,040.0033,560
2022-07-212,995.003,080.002,985.003,065.003,065.0053,754
2022-07-203,100.003,100.002,995.002,995.002,995.0056,251
2022-07-193,115.003,125.002,980.003,030.003,030.0069,585
2022-07-182,875.003,155.002,850.003,115.003,115.00110,408
2022-07-152,950.002,975.002,800.002,850.002,850.0049,187
2022-07-142,965.002,965.002,845.002,945.002,945.0042,626
2022-07-132,980.002,990.002,890.002,965.002,965.0049,586
2022-07-123,100.003,100.002,960.002,980.002,980.0046,877
2022-07-113,125.003,195.003,065.003,100.003,100.0061,504
2022-07-083,055.003,150.003,055.003,125.003,125.0039,560
2022-07-073,010.003,065.002,915.003,020.003,020.00120,711
2022-07-063,155.003,165.002,925.002,980.002,980.0062,244
2022-07-053,060.003,150.002,950.003,120.003,120.0032,162
2022-07-043,170.003,185.002,900.003,060.003,060.0074,128
2022-07-013,285.003,300.003,050.003,170.003,170.00114,836
2022-06-303,250.003,450.003,175.003,285.003,285.00154,491
2022-06-293,070.003,295.003,070.003,250.003,250.0088,624
2022-06-283,050.003,145.003,015.003,145.003,145.0072,946
2022-06-272,910.003,060.002,900.003,045.003,045.0070,585
2022-06-242,775.002,900.002,725.002,880.002,880.0082,516
2022-06-232,900.003,120.002,750.002,750.002,750.00255,671
2022-06-223,120.003,200.002,915.002,920.002,920.0093,998
2022-06-213,085.003,320.003,000.003,100.003,100.0091,165
2022-06-203,240.003,260.003,010.003,085.003,085.00111,377
2022-06-173,220.003,285.003,095.003,265.003,265.0099,710
2022-06-163,110.003,380.003,110.003,250.003,250.00186,486
2022-06-153,300.003,300.002,975.003,090.003,090.00208,269
2022-06-143,300.003,395.003,190.003,300.003,300.00172,605
2022-06-133,500.003,515.003,305.003,395.003,395.00214,890
2022-06-103,680.003,680.003,580.003,600.003,600.00111,340
2022-06-093,790.003,790.003,630.003,690.003,690.00144,635
2022-06-083,765.003,920.003,765.003,790.003,790.00137,889
2022-06-073,810.003,930.003,740.003,765.003,765.00114,397
2022-06-033,930.003,950.003,840.003,850.003,850.00115,159
2022-06-023,970.004,010.003,890.003,930.003,930.00160,157
2022-05-313,840.004,010.003,800.003,990.003,990.00259,790
2022-05-303,745.003,830.003,745.003,820.003,820.00113,441
2022-05-273,790.003,800.003,700.003,745.003,745.0089,050
2022-05-263,750.003,850.003,720.003,745.003,745.00143,081
2022-05-253,700.003,735.003,635.003,695.003,695.00162,842
2022-05-243,785.003,835.003,715.003,715.003,715.00126,478
2022-05-233,980.003,985.003,765.003,785.003,785.00174,523
← NewerPage 18 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.