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%WTI99.58▲ 2.50%
← 099410.KQ stock page

Dongbang Ship Machinery Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-222,920.002,985.002,810.002,865.002,865.0027,186
2026-07-212,855.002,940.002,815.002,865.002,865.0035,412
2026-07-203,100.003,120.002,840.002,880.002,880.0099,955
2026-07-163,000.003,070.002,920.002,990.002,990.0026,946
2026-07-152,910.003,030.002,910.003,005.003,005.0039,951
2026-07-142,825.002,935.002,790.002,890.002,890.0088,897
2026-07-133,165.003,245.002,890.002,890.002,890.0072,308
2026-07-102,985.003,185.002,985.003,160.003,160.0028,719
2026-07-092,935.003,090.002,930.002,985.002,985.0030,850
2026-07-083,130.003,155.002,850.002,955.002,955.0072,323
2026-07-073,280.003,280.003,070.003,130.003,130.0095,528
2026-07-063,310.003,440.003,235.003,315.003,315.0031,348
2026-07-033,285.003,330.003,045.003,310.003,310.0060,419
2026-07-023,325.003,340.003,170.003,170.003,170.0095,691
2026-07-013,240.003,325.003,135.003,325.003,325.00103,178
2026-06-303,320.003,345.003,115.003,200.003,200.0066,249
2026-06-293,025.003,365.003,025.003,320.003,320.00111,831
2026-06-263,250.003,250.002,880.003,025.003,025.00172,223
2026-06-253,275.003,395.003,210.003,250.003,250.0064,449
2026-06-243,245.003,390.003,200.003,275.003,275.0083,879
2026-06-233,505.003,565.003,240.003,275.003,275.00144,436
2026-06-223,710.003,710.003,505.003,580.003,580.0051,187
2026-06-193,850.003,910.003,595.003,645.003,645.00128,196
2026-06-184,085.004,105.003,845.003,850.003,850.0079,225
2026-06-174,100.004,245.004,000.004,085.004,085.0079,251
2026-06-163,970.004,090.003,940.004,070.004,070.0055,869
2026-06-153,840.004,050.003,840.004,000.004,000.0081,426
2026-06-123,710.003,900.003,710.003,810.003,810.0086,825
2026-06-113,545.003,655.003,420.003,650.003,650.0062,531
2026-06-103,480.003,630.003,465.003,545.003,545.0091,889
2026-06-093,440.003,595.003,440.003,545.003,545.0063,100
2026-06-083,480.003,685.003,410.003,445.003,445.00128,982
2026-06-053,835.003,910.003,595.003,740.003,740.00106,746
2026-06-043,710.004,000.003,710.003,835.003,835.00100,898
2026-06-023,820.003,850.003,500.003,695.003,695.00146,517
2026-06-014,045.004,120.003,850.003,850.003,850.00153,172
2026-05-294,160.004,220.003,990.004,065.004,065.00115,812
2026-05-284,450.004,450.004,020.004,150.004,150.00199,405
2026-05-274,720.004,720.004,445.004,450.004,450.00160,921
2026-05-264,740.004,815.004,620.004,690.004,690.00180,316
2026-05-224,530.004,685.004,510.004,645.004,645.00185,596
2026-05-214,455.004,575.004,440.004,530.004,530.00139,553
2026-05-204,480.004,560.004,235.004,375.004,375.00164,361
2026-05-194,690.004,755.004,365.004,470.004,470.00204,441
2026-05-184,870.004,870.004,545.004,695.004,695.00291,055
2026-05-155,140.005,250.004,750.004,865.004,865.00357,584
2026-05-145,390.005,430.005,060.005,120.005,120.00392,218
2026-05-135,480.005,680.005,330.005,390.005,390.00413,773
2026-05-125,990.006,000.005,300.005,470.005,470.00975,023
2026-05-115,330.006,780.005,330.006,000.006,000.006,139,676
2026-05-085,240.005,250.005,040.005,220.005,220.00253,674
2026-05-075,350.005,410.005,160.005,340.005,340.00194,267
2026-05-065,510.005,560.005,310.005,350.005,350.00232,457
2026-05-045,740.005,750.005,420.005,510.005,510.00287,452
2026-04-305,810.005,810.005,610.005,660.005,660.00191,239
2026-04-295,510.005,910.005,510.005,770.005,770.00283,729
2026-04-285,570.005,840.005,510.005,670.005,670.00322,392
2026-04-275,770.005,800.005,560.005,570.005,570.00367,826
2026-04-245,590.005,620.005,390.005,490.005,490.00302,548
2026-04-235,440.005,550.005,200.005,460.005,460.00367,294
← NewerPage 2 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.