See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.30▲ 1.84%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-283,355.003,655.003,355.003,380.003,380.00373,823
2025-07-253,335.003,395.003,265.003,345.003,345.0085,799
2025-07-243,365.003,395.003,320.003,335.003,335.0084,756
2025-07-233,335.003,380.003,300.003,365.003,365.0063,796
2025-07-223,320.003,360.003,290.003,335.003,335.0069,416
2025-07-213,295.003,330.003,280.003,320.003,320.0043,277
2025-07-183,315.003,315.003,260.003,295.003,295.0022,958
2025-07-173,275.003,330.003,265.003,315.003,315.0055,547
2025-07-163,280.003,340.003,225.003,260.003,260.0077,726
2025-07-153,245.003,285.003,170.003,280.003,280.0034,306
2025-07-143,275.003,275.003,200.003,250.003,250.0074,976
2025-07-113,335.003,345.003,270.003,275.003,275.0080,846
2025-07-103,295.003,320.003,235.003,315.003,315.0089,180
2025-07-093,270.003,300.003,225.003,290.003,290.0070,855
2025-07-083,250.003,325.003,220.003,245.003,245.0096,081
2025-07-073,200.003,250.003,175.003,230.003,230.0042,447
2025-07-043,360.003,360.003,185.003,200.003,200.00142,367
2025-07-033,355.003,400.003,300.003,350.003,350.0055,482
2025-07-023,490.003,490.003,295.003,355.003,355.0084,827
2025-07-013,415.003,465.003,395.003,430.003,430.0080,362
2025-06-303,500.003,505.003,325.003,410.003,410.00198,390
2025-06-273,390.003,565.003,272.003,525.003,525.00386,382
2025-06-263,420.003,430.003,260.003,390.003,390.00239,780
2025-06-253,545.003,545.003,400.003,430.003,430.00120,144
2025-06-243,490.003,550.003,440.003,545.003,545.0096,705
2025-06-233,560.003,560.003,440.003,465.003,465.00174,005
2025-06-203,600.003,620.003,510.003,560.003,560.00104,608
2025-06-193,685.003,720.003,555.003,595.003,595.00168,248
2025-06-183,740.003,840.003,670.003,685.003,685.00124,115
2025-06-173,770.003,780.003,660.003,735.003,735.00162,792
2025-06-163,620.003,775.003,500.003,750.003,750.00304,676
2025-06-133,630.003,675.003,540.003,625.003,625.00117,602
2025-06-123,590.003,700.003,590.003,630.003,630.00111,789
2025-06-113,655.003,675.003,555.003,625.003,625.00115,894
2025-06-103,595.003,685.003,585.003,635.003,635.00110,148
2025-06-093,700.003,710.003,585.003,595.003,595.00145,988
2025-06-053,710.003,780.003,630.003,700.003,700.00102,284
2025-06-043,660.003,730.003,630.003,710.003,710.0053,033
2025-06-023,650.003,735.003,600.003,650.003,650.0061,892
2025-05-303,700.003,765.003,600.003,650.003,650.0089,657
2025-05-293,705.003,845.003,705.003,730.003,730.00121,768
2025-05-283,950.003,980.003,695.003,705.003,705.00197,938
2025-05-273,865.004,070.003,825.003,895.003,895.00568,276
2025-05-263,680.003,975.003,590.003,910.003,910.00317,165
2025-05-233,670.003,700.003,565.003,635.003,635.00124,857
2025-05-223,660.003,710.003,560.003,670.003,670.00233,709
2025-05-213,335.003,675.003,335.003,660.003,660.00450,072
2025-05-203,385.003,385.003,210.003,330.003,330.00113,772
2025-05-193,400.003,400.003,210.003,305.003,305.00302,428
2025-05-163,700.003,875.003,275.003,400.003,400.00756,633
2025-05-153,740.003,795.003,645.003,720.003,720.0079,924
2025-05-143,590.003,755.003,580.003,740.003,740.00132,386
2025-05-133,630.003,645.003,450.003,605.003,605.0075,957
2025-05-123,730.003,765.003,645.003,660.003,660.00101,100
2025-05-093,725.003,820.003,680.003,730.003,730.0097,894
2025-05-083,780.003,800.003,700.003,720.003,720.00102,980
2025-05-073,725.003,800.003,700.003,770.003,770.00123,342
2025-05-023,640.003,700.003,630.003,680.003,680.0089,999
2025-04-303,685.003,700.003,620.003,660.003,660.0073,068
2025-04-293,730.003,730.003,530.003,685.003,685.00173,905
← NewerPage 6 of 21 · 1,224 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.