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%WTI101.25▲ 1.79%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-313,220.003,270.003,160.003,200.003,200.0067,786
2025-01-243,295.003,295.003,165.003,220.003,220.0076,032
2025-01-233,405.003,405.003,220.003,235.003,235.00134,517
2025-01-223,380.003,510.003,295.003,415.003,415.00225,960
2025-01-213,300.003,435.003,265.003,385.003,385.00127,622
2025-01-203,375.003,420.003,230.003,300.003,300.00147,583
2025-01-173,440.003,465.003,325.003,375.003,375.0094,857
2025-01-163,350.003,540.003,285.003,400.003,400.00273,392
2025-01-153,255.003,410.003,250.003,380.003,380.00245,759
2025-01-143,140.003,350.003,140.003,270.003,270.00276,346
2025-01-133,245.003,245.003,140.003,140.003,140.0066,020
2025-01-103,250.003,300.003,180.003,245.003,245.00137,625
2025-01-093,230.003,245.003,100.003,180.003,180.00101,430
2025-01-083,200.003,310.003,150.003,230.003,230.00133,472
2025-01-073,110.003,220.003,110.003,180.003,180.00116,495
2025-01-063,120.003,120.003,065.003,110.003,110.0047,548
2025-01-033,090.003,110.003,020.003,090.003,090.0080,974
2025-01-023,055.003,145.002,935.003,015.003,015.00196,779
2024-12-302,995.003,095.002,990.003,055.003,055.0029,386
2024-12-273,115.003,115.003,005.003,035.003,035.0039,156
2024-12-263,135.003,205.002,985.003,150.003,150.00116,037
2024-12-243,220.003,290.003,090.003,130.003,130.0081,809
2024-12-233,095.003,205.003,095.003,150.003,150.00107,832
2024-12-203,205.003,270.003,055.003,085.003,085.00162,427
2024-12-193,055.003,235.003,055.003,235.003,235.0094,849
2024-12-183,195.003,315.003,110.003,235.003,235.00210,391
2024-12-173,350.003,355.003,150.003,265.003,265.00146,654
2024-12-163,105.003,470.003,065.003,375.003,375.00972,818
2024-12-132,900.003,185.002,805.003,025.003,025.00196,297
2024-12-122,985.003,035.002,860.002,885.002,885.00134,580
2024-12-112,820.003,050.002,815.003,040.003,040.00198,076
2024-12-102,675.002,825.002,675.002,820.002,820.0072,670
2024-12-092,650.002,690.002,570.002,675.002,675.00122,006
2024-12-062,830.002,830.002,670.002,725.002,725.00145,317
2024-12-052,790.002,840.002,665.002,725.002,725.00118,830
2024-12-042,700.002,765.002,630.002,730.002,730.0096,665
2024-12-032,740.002,745.002,695.002,730.002,730.0041,352
2024-12-022,815.002,855.002,650.002,720.002,720.00102,090
2024-11-292,865.002,865.002,725.002,810.002,810.00124,810
2024-11-282,940.002,985.002,850.002,870.002,870.00103,570
2024-11-273,050.003,095.002,900.002,940.002,940.00110,846
2024-11-263,160.003,200.003,030.003,050.003,050.0084,051
2024-11-253,095.003,245.003,085.003,160.003,160.00161,797
2024-11-222,980.003,150.002,980.003,095.003,095.00179,170
2024-11-213,090.003,100.002,950.002,980.002,980.0088,715
2024-11-203,035.003,100.002,960.003,085.003,085.00118,055
2024-11-193,010.003,045.002,960.003,035.003,035.0064,993
2024-11-182,970.003,070.002,920.003,010.003,010.00127,932
2024-11-152,920.002,995.002,790.002,990.002,990.00154,588
2024-11-143,030.003,160.002,860.002,910.002,910.00469,597
2024-11-133,050.003,125.002,960.003,100.003,100.00180,371
2024-11-123,115.003,245.003,030.003,100.003,100.00252,239
2024-11-113,150.003,200.003,070.003,110.003,110.00175,290
2024-11-083,255.003,275.003,030.003,090.003,090.00310,450
2024-11-073,020.003,250.002,925.003,200.003,200.00750,198
2024-11-062,970.002,980.002,775.002,970.002,970.00121,304
2024-11-052,880.002,970.002,805.002,945.002,945.0047,555
2024-11-042,980.002,995.002,850.002,870.002,870.0097,436
2024-11-012,880.002,950.002,850.002,950.002,950.0073,582
2024-10-312,930.002,975.002,835.002,900.002,900.00114,368
← NewerPage 8 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.