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%WTI102.56▲ 3.11%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-283,765.003,835.003,630.003,730.003,730.00227,165
2025-04-253,720.003,845.003,690.003,715.003,715.00219,256
2025-04-243,650.003,750.003,575.003,720.003,720.00184,910
2025-04-233,700.003,700.003,635.003,640.003,640.00115,613
2025-04-223,605.003,705.003,575.003,700.003,700.00143,472
2025-04-213,655.003,655.003,535.003,620.003,620.00186,895
2025-04-183,510.003,700.003,455.003,655.003,655.00328,301
2025-04-173,400.003,510.003,315.003,500.003,500.00108,373
2025-04-163,485.003,610.003,380.003,395.003,395.00143,863
2025-04-153,465.003,520.003,375.003,480.003,480.00198,919
2025-04-143,430.003,490.003,310.003,465.003,465.00357,042
2025-04-113,100.003,730.003,100.003,330.003,330.001,350,578
2025-04-102,990.003,085.002,980.003,085.003,085.00106,165
2025-04-092,925.002,985.002,860.002,885.002,885.0080,378
2025-04-082,900.002,975.002,820.002,950.002,950.00104,661
2025-04-073,030.003,045.002,785.002,800.002,800.00314,680
2025-04-043,110.003,230.003,060.003,125.003,125.00192,753
2025-04-033,240.003,245.003,155.003,205.003,205.0083,184
2025-04-023,240.003,275.003,155.003,275.003,275.00112,592
2025-04-013,200.003,270.003,120.003,270.003,270.00179,031
2025-03-313,100.003,200.003,030.003,180.003,180.00110,137
2025-03-283,105.003,155.003,075.003,135.003,135.0075,664
2025-03-273,185.003,210.003,125.003,130.003,130.0075,159
2025-03-263,180.003,200.003,125.003,185.003,185.0068,961
2025-03-253,295.003,320.003,110.003,170.003,170.00205,427
2025-03-243,320.003,330.003,245.003,270.003,270.00126,008
2025-03-213,310.003,460.003,120.003,320.003,320.00343,190
2025-03-203,525.003,555.003,175.003,310.003,310.00548,584
2025-03-193,830.003,860.003,450.003,525.003,525.00585,629
2025-03-183,670.003,835.003,625.003,830.003,830.00296,523
2025-03-173,750.003,755.003,515.003,670.003,670.00319,516
2025-03-143,375.003,605.003,375.003,580.003,580.00154,345
2025-03-133,420.003,540.003,370.003,375.003,375.0099,418
2025-03-123,335.003,665.003,335.003,415.003,415.00426,823
2025-03-113,340.003,395.003,255.003,330.003,330.00126,963
2025-03-103,450.003,450.003,295.003,355.003,355.0092,253
2025-03-073,360.003,525.003,280.003,450.003,450.00122,812
2025-03-063,490.003,550.003,385.003,420.003,420.00125,200
2025-03-053,270.003,700.003,245.003,475.003,475.00703,297
2025-03-043,130.003,300.003,130.003,265.003,265.00114,395
2025-02-283,160.003,180.003,080.003,130.003,130.0038,601
2025-02-273,295.003,320.003,155.003,160.003,160.0051,423
2025-02-263,200.003,345.003,155.003,295.003,295.00101,995
2025-02-253,160.003,220.003,145.003,220.003,220.0034,944
2025-02-243,160.003,230.003,160.003,190.003,190.0033,473
2025-02-213,140.003,245.003,080.003,240.003,240.0068,236
2025-02-203,355.003,355.003,140.003,140.003,140.00139,410
2025-02-193,360.003,420.003,235.003,355.003,355.00134,903
2025-02-183,250.003,360.003,225.003,280.003,280.0051,900
2025-02-173,260.003,335.003,225.003,225.003,225.0078,517
2025-02-143,265.003,300.003,155.003,260.003,260.00127,500
2025-02-133,250.003,310.003,150.003,310.003,310.00151,487
2025-02-123,015.003,280.002,990.003,205.003,205.00210,754
2025-02-112,960.003,030.002,955.003,020.003,020.0052,427
2025-02-102,920.003,060.002,920.002,970.002,970.00145,787
2025-02-073,120.003,150.002,975.002,990.002,990.00184,634
2025-02-063,220.003,275.003,115.003,115.003,115.0046,720
2025-02-053,295.003,295.003,150.003,150.003,150.0079,295
2025-02-043,150.003,295.003,140.003,280.003,280.0079,636
2025-02-033,190.003,220.003,030.003,185.003,185.0080,024
← NewerPage 7 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.