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
2022-05-203,920.003,995.003,840.003,920.003,920.00310,098
2022-05-193,680.003,860.003,610.003,800.003,800.00171,066
2022-05-183,850.003,910.003,740.003,785.003,785.00359,636
2022-05-174,010.004,155.003,870.003,885.003,885.00285,843
2022-05-163,995.004,050.003,920.003,995.003,995.00204,047
2022-05-133,980.004,040.003,900.003,975.003,975.00215,079
2022-05-124,080.004,250.003,915.004,000.004,000.00345,490
2022-05-114,190.004,210.004,020.004,085.004,085.00256,274
2022-05-104,090.004,320.003,890.004,190.004,190.00814,478
2022-05-094,395.004,395.004,085.004,095.004,095.00695,664
2022-05-064,710.004,860.004,430.004,460.004,460.00817,520
2022-05-045,060.005,140.004,820.004,820.004,820.00798,829
2022-05-035,040.005,280.004,990.005,140.005,140.00866,683
2022-05-024,930.005,050.004,860.005,050.005,050.00468,859
2022-04-295,260.005,300.004,870.004,920.004,920.001,031,231
2022-04-285,480.005,550.005,010.005,090.005,090.001,632,975
2022-04-275,150.005,420.005,030.005,150.005,150.001,545,701
2022-04-265,110.005,360.004,960.005,300.005,300.002,225,573
2022-04-254,845.005,250.004,755.005,250.005,250.002,798,936
2022-04-224,880.004,940.004,730.004,815.004,815.00601,831
2022-04-214,915.005,300.004,705.004,930.004,930.003,973,012
2022-04-204,805.004,805.004,625.004,640.004,640.00775,411
2022-04-194,710.004,980.004,570.004,795.004,795.001,654,890
2022-04-184,655.004,780.004,355.004,690.004,690.002,564,323
2022-04-154,070.004,835.004,015.004,570.004,570.007,032,596
2022-04-144,155.005,070.003,930.003,990.003,990.007,615,594
2022-04-134,080.004,080.003,825.003,915.003,915.00147,078
2022-04-123,755.004,010.003,680.003,950.003,950.00362,009
2022-04-113,730.003,870.003,695.003,755.003,755.00185,924
2022-04-083,585.003,700.003,455.003,695.003,695.00156,246
2022-04-073,830.003,830.003,515.003,585.003,585.00460,062
2022-04-063,955.003,965.003,815.003,830.003,830.00159,007
2022-04-054,115.004,140.003,920.003,950.003,950.00220,657
2022-04-043,895.004,100.003,745.004,080.004,080.00629,941
2022-04-013,825.003,990.003,665.003,730.003,730.00339,519
2022-03-313,955.003,960.003,760.003,805.003,805.00200,660
2022-03-304,060.004,060.003,850.003,920.003,920.00110,884
2022-03-293,985.004,095.003,920.003,990.003,990.00239,644
2022-03-283,880.003,970.003,790.003,950.003,950.00140,200
2022-03-253,995.004,035.003,865.003,945.003,945.00155,499
2022-03-244,060.004,065.003,940.003,975.003,975.00158,216
2022-03-233,995.004,090.003,935.004,050.004,050.00233,080
2022-03-223,850.003,940.003,805.003,915.003,915.00117,156
2022-03-213,980.003,980.003,820.003,860.003,860.0061,111
2022-03-183,920.003,970.003,805.003,905.003,905.00174,588
2022-03-173,800.003,930.003,720.003,815.003,815.00234,939
2022-03-163,820.003,830.003,680.003,725.003,725.0063,473
2022-03-153,765.003,870.003,695.003,770.003,770.00183,711
2022-03-143,900.003,955.003,700.003,770.003,770.00135,621
2022-03-113,775.003,920.003,635.003,880.003,880.00179,607
2022-03-103,830.003,870.003,680.003,710.003,710.00137,800
2022-03-084,125.004,480.003,725.003,775.003,775.00749,416
2022-03-074,030.004,125.003,900.004,010.004,010.0088,047
2022-03-043,960.004,250.003,925.004,075.004,075.00337,089
2022-03-034,140.004,140.003,955.004,070.004,070.00157,699
2022-03-024,090.004,170.003,955.004,050.004,050.00161,964
2022-02-283,900.004,020.003,855.004,005.004,005.00137,089
2022-02-253,700.003,910.003,650.003,890.003,890.0083,086
2022-02-243,805.003,815.003,590.003,685.003,685.0077,644
2022-02-233,520.004,000.003,450.003,795.003,795.00247,415
← NewerPage 19 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.