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
2022-02-223,630.003,640.003,450.003,495.003,495.0082,121
2022-02-213,610.003,705.003,480.003,650.003,650.0083,194
2022-02-183,860.003,860.003,595.003,675.003,675.0080,467
2022-02-173,795.003,840.003,625.003,740.003,740.0060,577
2022-02-163,920.003,920.003,790.003,790.003,790.0045,095
2022-02-153,950.003,950.003,795.003,810.003,810.0038,312
2022-02-143,900.003,945.003,765.003,845.003,845.0081,025
2022-02-113,890.003,995.003,890.003,975.003,975.0027,348
2022-02-103,990.004,040.003,870.003,995.003,995.0040,157
2022-02-094,005.004,080.003,920.003,990.003,990.0099,035
2022-02-084,005.004,050.003,840.003,975.003,975.0086,213
2022-02-074,065.004,120.003,980.004,005.004,005.00127,161
2022-02-043,900.004,005.003,740.003,980.003,980.00132,491
2022-02-033,850.004,000.003,670.003,820.003,820.00191,379
2022-01-283,750.003,900.003,705.003,800.003,800.0091,894
2022-01-273,990.004,090.003,450.003,820.003,820.00392,297
2022-01-263,900.003,990.003,815.003,940.003,940.00125,001
2022-01-253,900.003,935.003,585.003,880.003,880.00201,973
2022-01-243,965.003,965.003,750.003,900.003,900.0091,226
2022-01-213,850.003,960.003,785.003,885.003,885.0096,450
2022-01-203,990.004,085.003,870.003,910.003,910.00155,040
2022-01-193,830.004,080.003,830.004,000.004,000.0099,762
2022-01-183,900.004,130.003,820.004,000.004,000.00187,609
2022-01-173,900.003,935.003,700.003,900.003,900.00119,187
2022-01-143,670.004,025.003,475.003,880.003,880.00396,480
2022-01-133,260.003,880.003,260.003,685.003,685.001,023,300
2022-01-123,200.003,270.003,110.003,260.003,260.00123,673
2022-01-113,280.003,365.003,150.003,200.003,200.0052,302
2022-01-103,370.003,370.003,200.003,280.003,280.0044,056
2022-01-073,250.003,315.003,210.003,315.003,315.0034,322
2022-01-063,240.003,350.003,200.003,275.003,275.0047,921
2022-01-053,380.003,380.003,220.003,245.003,245.0056,136
2022-01-043,300.003,365.003,245.003,360.003,360.0072,995
2022-01-033,180.003,295.003,180.003,270.003,270.0080,012
2021-12-303,180.003,280.003,150.003,235.003,235.0072,219
2021-12-293,065.003,220.003,005.003,185.003,185.0079,076
2021-12-283,055.003,295.002,990.003,065.003,065.00157,691
2021-12-273,135.003,140.003,000.003,055.003,055.0032,797
2021-12-243,160.003,200.003,120.003,135.003,135.0045,666
2021-12-233,120.003,180.003,085.003,160.003,160.00107,451
2021-12-223,020.003,165.002,950.003,150.003,150.00182,185
2021-12-212,905.003,020.002,860.003,020.003,020.00100,635
2021-12-202,950.002,950.002,745.002,905.002,905.0071,429
2021-12-172,740.002,895.002,680.002,840.002,840.0080,620
2021-12-162,700.002,745.002,680.002,710.002,710.0041,637
2021-12-152,615.002,700.002,570.002,700.002,700.0061,747
2021-12-142,580.002,630.002,550.002,615.002,615.0046,501
2021-12-132,640.002,680.002,610.002,620.002,620.0017,106
2021-12-102,670.002,675.002,610.002,645.002,645.0034,771
2021-12-092,675.002,675.002,600.002,615.002,615.0024,811
2021-12-082,900.002,900.002,620.002,625.002,625.0072,283
2021-12-072,770.002,770.002,645.002,690.002,690.0051,959
2021-12-062,585.002,710.002,570.002,690.002,690.0040,799
2021-12-032,675.002,755.002,605.002,635.002,635.0047,959
2021-12-022,700.002,700.002,545.002,625.002,625.0025,696
2021-12-012,455.002,635.002,405.002,540.002,540.0053,503
2021-11-302,585.002,680.002,400.002,455.002,455.0077,118
2021-11-292,600.002,600.002,520.002,585.002,585.0054,632
2021-11-262,670.002,670.002,575.002,635.002,635.0058,149
2021-11-252,755.002,755.002,635.002,670.002,670.0054,854
← NewerPage 20 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.