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%WTI102.14▲ 2.68%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-303,060.003,060.002,935.002,940.002,940.00146,748
2024-10-293,045.003,085.002,980.003,060.003,060.0077,580
2024-10-283,000.003,065.002,895.003,045.003,045.00106,547
2024-10-253,020.003,130.002,945.003,000.003,000.00180,468
2024-10-243,015.003,050.002,935.003,050.003,050.00112,410
2024-10-232,855.003,045.002,855.003,040.003,040.00320,627
2024-10-222,910.002,915.002,800.002,880.002,880.0057,825
2024-10-212,800.002,920.002,730.002,910.002,910.00104,787
2024-10-182,870.002,900.002,755.002,795.002,795.0096,594
2024-10-172,920.002,920.002,810.002,870.002,870.0055,747
2024-10-162,830.002,900.002,790.002,840.002,840.0070,035
2024-10-152,830.002,935.002,815.002,835.002,835.00158,087
2024-10-142,710.002,870.002,710.002,815.002,815.0063,541
2024-10-112,790.002,830.002,695.002,695.002,695.0051,699
2024-10-102,870.002,940.002,775.002,790.002,790.0097,019
2024-10-082,900.002,905.002,825.002,865.002,865.0061,720
2024-10-072,820.002,900.002,790.002,885.002,885.00233,688
2024-10-042,670.002,930.002,670.002,810.002,810.00339,789
2024-10-022,650.002,735.002,615.002,670.002,670.0038,729
2024-09-302,670.002,700.002,600.002,670.002,670.0063,051
2024-09-272,635.002,720.002,620.002,670.002,670.0075,110
2024-09-262,615.002,635.002,580.002,635.002,635.0019,854
2024-09-252,650.002,700.002,590.002,625.002,625.0026,332
2024-09-242,640.002,690.002,605.002,645.002,645.0016,652
2024-09-232,650.002,650.002,610.002,640.002,640.0017,091
2024-09-202,615.002,700.002,615.002,650.002,650.0029,520
2024-09-192,620.002,620.002,575.002,605.002,605.0015,238
2024-09-132,585.002,640.002,530.002,575.002,575.0046,301
2024-09-122,650.002,660.002,550.002,595.002,595.0042,146
2024-09-112,580.002,655.002,520.002,620.002,620.0030,353
2024-09-102,630.002,675.002,555.002,600.002,600.0032,716
2024-09-092,455.002,640.002,450.002,640.002,640.0037,215
2024-09-062,510.002,580.002,480.002,525.002,525.0043,494
2024-09-052,620.002,620.002,490.002,525.002,525.0051,253
2024-09-042,620.002,620.002,520.002,525.002,525.0047,980
2024-09-032,595.002,655.002,585.002,645.002,645.0030,330
2024-09-022,515.002,620.002,500.002,600.002,600.0069,717
2024-08-302,415.002,495.002,375.002,495.002,495.0060,394
2024-08-292,430.002,475.002,360.002,430.002,430.0031,389
2024-08-282,515.002,545.002,415.002,435.002,435.0044,564
2024-08-272,545.002,565.002,500.002,510.002,510.0011,770
2024-08-262,555.002,620.002,500.002,545.002,545.0029,312
2024-08-232,590.002,610.002,510.002,560.002,560.0029,228
2024-08-222,665.002,745.002,580.002,590.002,590.0021,524
2024-08-212,565.002,770.002,505.002,690.002,690.0067,635
2024-08-202,580.002,600.002,515.002,590.002,590.0019,609
2024-08-192,545.002,625.002,520.002,580.002,580.0039,061
2024-08-162,635.002,680.002,580.002,580.002,580.0049,556
2024-08-142,700.002,700.002,655.002,685.002,685.0018,241
2024-08-132,780.002,780.002,655.002,700.002,700.0034,937
2024-08-122,755.002,780.002,680.002,780.002,780.0014,875
2024-08-092,690.002,790.002,665.002,780.002,780.0045,080
2024-08-082,630.002,740.002,565.002,690.002,690.0055,352
2024-08-072,535.002,630.002,500.002,630.002,630.0035,083
2024-08-062,380.002,560.002,380.002,535.002,535.0062,202
2024-08-052,615.002,690.002,350.002,380.002,380.00140,353
2024-08-022,775.002,805.002,700.002,735.002,735.0040,941
2024-08-012,850.002,880.002,760.002,820.002,820.0023,256
2024-07-312,855.002,905.002,800.002,850.002,850.0034,116
2024-07-302,930.002,975.002,820.002,880.002,880.0035,637
← NewerPage 9 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.