Dong Yang Steel Pipe Co., Ltd. (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,415.00
0.00 (0.00%)
Last updated: Sep 5, 2025, 9:00 AM KST
Dong Yang Steel Pipe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - | - |
| Sep 4, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Sep 3, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Sep 2, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Sep 1, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Aug 29, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Aug 28, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Aug 27, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Aug 26, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Aug 25, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | - | - |
| Aug 22, 2025 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | -50.00% | - |
| Aug 21, 2025 | 2,880.00 | 2,976.00 | 2,830.00 | 2,830.00 | 2,830.00 | -1.74% | 7,762,834 |
| Aug 20, 2025 | 2,846.00 | 2,990.00 | 2,846.00 | 2,880.00 | 2,880.00 | -2.04% | 6,038,354 |
| Aug 19, 2025 | 3,052.00 | 3,052.00 | 2,936.00 | 2,940.00 | 2,940.00 | -3.67% | 7,522,316 |
| Aug 18, 2025 | 3,300.00 | 3,310.00 | 3,000.00 | 3,052.00 | 3,052.00 | -7.85% | 11,327,218 |
| Aug 14, 2025 | 3,276.00 | 3,416.00 | 3,274.00 | 3,312.00 | 3,312.00 | 1.16% | 11,815,315 |
| Aug 13, 2025 | 3,348.00 | 3,392.00 | 3,248.00 | 3,274.00 | 3,274.00 | -2.15% | 6,908,054 |
| Aug 12, 2025 | 3,416.00 | 3,456.00 | 3,336.00 | 3,346.00 | 3,346.00 | -1.70% | 11,108,722 |
| Aug 11, 2025 | 3,274.00 | 3,516.00 | 3,274.00 | 3,404.00 | 3,404.00 | 5.91% | 34,559,860 |
| Aug 8, 2025 | 3,218.00 | 3,284.00 | 3,194.00 | 3,214.00 | 3,214.00 | - | 7,116,063 |
| Aug 7, 2025 | 3,360.00 | 3,362.00 | 3,202.00 | 3,214.00 | 3,214.00 | -4.00% | 9,768,143 |
| Aug 6, 2025 | 3,380.00 | 3,412.00 | 3,296.00 | 3,348.00 | 3,348.00 | -0.95% | 9,115,447 |
| Aug 5, 2025 | 3,320.00 | 3,438.00 | 3,316.00 | 3,380.00 | 3,380.00 | 1.93% | 18,191,215 |
| Aug 4, 2025 | 3,102.00 | 3,444.00 | 3,102.00 | 3,316.00 | 3,316.00 | 5.20% | 26,494,152 |
| Aug 1, 2025 | 3,260.00 | 3,426.00 | 3,140.00 | 3,152.00 | 3,152.00 | -5.97% | 25,633,895 |
| Jul 31, 2025 | 3,278.00 | 3,696.00 | 3,274.00 | 3,352.00 | 3,352.00 | -14.05% | 61,329,436 |
| Jul 30, 2025 | 4,020.00 | 4,060.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.74% | 19,648,784 |
| Jul 29, 2025 | 4,160.00 | 4,210.00 | 3,942.00 | 4,010.00 | 4,010.00 | -2.20% | 34,858,274 |
| Jul 28, 2025 | 3,874.00 | 4,350.00 | 3,870.00 | 4,100.00 | 4,100.00 | 6.38% | 121,919,284 |
| Jul 25, 2025 | 3,870.00 | 3,922.00 | 3,802.00 | 3,854.00 | 3,854.00 | 101.36% | 19,953,280 |
| Jul 24, 2025 | 1,921.00 | 2,020.00 | 1,896.00 | 1,914.00 | 1,914.00 | -3.24% | 61,961,109 |
| Jul 23, 2025 | 1,849.00 | 2,065.00 | 1,832.00 | 1,978.00 | 1,978.00 | 12.45% | 275,971,931 |
| Jul 22, 2025 | 1,850.00 | 1,867.00 | 1,746.00 | 1,759.00 | 1,759.00 | -5.12% | 20,146,873 |
| Jul 21, 2025 | 1,882.00 | 1,920.00 | 1,810.00 | 1,854.00 | 1,854.00 | 0.98% | 47,488,996 |
| Jul 18, 2025 | 1,815.00 | 1,914.00 | 1,782.00 | 1,836.00 | 1,836.00 | 2.80% | 78,778,009 |
| Jul 17, 2025 | 1,776.00 | 1,863.00 | 1,753.00 | 1,786.00 | 1,786.00 | 0.62% | 43,164,841 |
| Jul 16, 2025 | 1,722.00 | 1,930.00 | 1,704.00 | 1,775.00 | 1,775.00 | 4.72% | 143,477,096 |
| Jul 15, 2025 | 1,754.00 | 1,758.00 | 1,663.00 | 1,695.00 | 1,695.00 | -3.09% | 19,653,376 |
| Jul 14, 2025 | 1,763.00 | 1,833.00 | 1,706.00 | 1,749.00 | 1,749.00 | -1.35% | 37,808,668 |
| Jul 11, 2025 | 1,805.00 | 1,855.00 | 1,746.00 | 1,773.00 | 1,773.00 | -1.50% | 43,801,553 |
| Jul 10, 2025 | 1,886.00 | 1,917.00 | 1,772.00 | 1,800.00 | 1,800.00 | -2.96% | 36,488,913 |
| Jul 9, 2025 | 1,893.00 | 1,954.00 | 1,815.00 | 1,855.00 | 1,855.00 | -5.45% | 79,504,272 |
| Jul 8, 2025 | 1,551.00 | 1,998.00 | 1,551.00 | 1,962.00 | 1,962.00 | 27.65% | 322,534,735 |
| Jul 7, 2025 | 1,450.00 | 1,586.00 | 1,450.00 | 1,537.00 | 1,537.00 | 2.40% | 39,133,935 |
| Jul 4, 2025 | 1,576.00 | 1,749.00 | 1,489.00 | 1,501.00 | 1,501.00 | -2.02% | 145,521,019 |
| Jul 3, 2025 | 1,642.00 | 1,716.00 | 1,523.00 | 1,532.00 | 1,532.00 | -6.81% | 46,232,419 |
| Jul 2, 2025 | 1,690.00 | 1,724.00 | 1,578.00 | 1,644.00 | 1,644.00 | -1.20% | 38,340,784 |
| Jul 1, 2025 | 1,634.00 | 1,775.00 | 1,611.00 | 1,664.00 | 1,664.00 | 1.16% | 142,073,411 |
| Jun 30, 2025 | 1,330.00 | 1,645.00 | 1,310.00 | 1,645.00 | 1,645.00 | 29.94% | 117,531,565 |
| Jun 27, 2025 | 1,308.00 | 1,319.00 | 1,241.00 | 1,266.00 | 1,266.00 | -3.28% | 5,949,119 |