See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.89▲ 1.79%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-212,645.002,650.002,595.002,635.002,635.0028,723
2026-10-202,745.002,745.002,590.002,600.002,600.0042,614
2026-10-192,645.002,740.002,635.002,725.002,725.0023,843
2026-10-162,645.002,725.002,615.002,710.002,710.0027,236
2026-10-152,660.002,780.002,585.002,605.002,605.0076,155
2026-10-142,700.002,835.002,700.002,810.002,810.0026,340
2026-10-132,800.002,800.002,595.002,770.002,770.0092,448
2026-10-122,890.002,905.002,780.002,800.002,800.0099,910
2026-10-082,970.002,970.002,870.002,905.002,905.0040,504
2026-10-073,085.003,085.002,950.002,950.002,950.0070,791
2026-10-063,105.003,105.003,045.003,075.003,075.0015,697
2026-10-023,095.003,100.003,035.003,085.003,085.0031,705
2026-10-013,100.003,125.003,055.003,085.003,085.0042,994
2026-09-303,095.003,160.003,075.003,130.003,130.0026,599
2026-09-293,085.003,115.003,020.003,065.003,065.0025,509
2026-09-283,110.003,180.003,040.003,115.003,115.0037,884
2026-09-233,085.003,125.003,050.003,110.003,110.0041,561
2026-09-223,195.003,195.003,085.003,110.003,110.0020,694
2026-09-213,270.003,270.003,115.003,165.003,165.0039,758
2026-09-183,220.003,260.003,200.003,230.003,230.0021,954
2026-09-173,180.003,265.003,140.003,220.003,220.0033,358
2026-09-163,190.003,230.003,150.003,180.003,180.0021,273
2026-09-153,200.003,255.003,180.003,185.003,185.0026,581
2026-09-143,300.003,310.003,215.003,275.003,275.0037,433
2026-09-113,285.003,340.003,250.003,305.003,305.0023,808
2026-09-103,300.003,300.003,195.003,295.003,295.0049,752
2026-09-093,345.003,345.003,270.003,300.003,300.0033,344
2026-09-083,270.003,365.003,260.003,275.003,275.0038,545
2026-09-073,375.003,400.003,300.003,340.003,340.0018,714
2026-09-043,250.003,375.003,240.003,375.003,375.0031,489
2026-09-033,270.003,325.003,190.003,310.003,310.0086,906
2026-09-023,270.003,330.003,220.003,255.003,255.0040,973
2026-09-013,325.003,345.003,250.003,305.003,305.0042,505
2026-08-313,380.003,385.003,240.003,325.003,325.0027,909
2026-08-283,335.003,395.003,290.003,385.003,385.0055,742
2026-08-273,305.003,375.003,275.003,370.003,370.0096,184
2026-08-263,180.003,730.003,180.003,345.003,345.001,685,777
2026-08-253,075.003,255.003,045.003,250.003,250.0066,311
2026-08-243,120.003,165.003,085.003,155.003,155.0064,519
2026-08-213,230.003,230.003,095.003,120.003,120.0048,843
2026-08-203,215.003,300.003,175.003,295.003,295.0048,197
2026-08-193,300.003,300.003,180.003,230.003,230.0060,953
2026-08-183,465.003,465.003,275.003,370.003,370.0071,402
2026-08-143,360.003,800.003,325.003,460.003,460.00401,002
2026-08-133,145.003,185.003,100.003,145.003,145.0048,213
2026-08-123,085.003,150.003,045.003,135.003,135.0021,090
2026-08-113,095.003,135.003,035.003,115.003,115.0037,965
2026-08-103,010.003,135.002,905.003,120.003,120.0058,876
2026-08-073,050.003,085.002,930.002,990.002,990.0035,690
2026-08-063,100.003,130.002,995.003,040.003,040.0026,815
2026-08-053,035.003,160.003,035.003,105.003,105.0044,680
2026-08-042,890.003,030.002,890.003,030.003,030.0036,848
2026-08-032,900.002,970.002,820.002,895.002,895.0040,628
2026-07-312,675.002,915.002,675.002,890.002,890.00103,853
2026-07-302,475.002,765.002,475.002,630.002,630.0091,106
2026-07-292,765.002,880.002,485.002,550.002,550.00138,098
2026-07-282,975.003,215.002,755.002,755.002,755.00237,842
2026-07-273,190.003,205.003,000.003,000.003,000.0076,201
2026-07-243,065.003,635.003,005.003,200.003,200.00573,105
2026-07-232,900.003,065.002,875.003,065.003,065.0085,606
Page 1 of 5 · 245 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.