Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,680.00
-37.00 (-2.15%)
At close: Dec 26, 2025
KRX:008970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 1,711.00 | 1,718.00 | 1,658.00 | 1,680.00 | 1,680.00 | -2.15% | 2,334,786 |
| Dec 24, 2025 | 1,650.00 | 1,725.00 | 1,650.00 | 1,717.00 | 1,717.00 | 4.50% | 3,802,406 |
| Dec 23, 2025 | 1,615.00 | 1,688.00 | 1,608.00 | 1,643.00 | 1,643.00 | -10.71% | 8,980,257 |
| Dec 22, 2025 | 1,845.00 | 1,890.00 | 1,834.00 | 1,840.00 | 1,840.00 | -0.27% | 930,243 |
| Dec 19, 2025 | 1,805.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,845.00 | 2.50% | 877,312 |
| Dec 18, 2025 | 1,813.00 | 1,822.00 | 1,794.00 | 1,800.00 | 1,800.00 | -2.01% | 763,974 |
| Dec 17, 2025 | 1,863.00 | 1,901.00 | 1,835.00 | 1,837.00 | 1,837.00 | -1.34% | 621,153 |
| Dec 16, 2025 | 1,922.00 | 1,928.00 | 1,862.00 | 1,862.00 | 1,862.00 | -3.42% | 670,741 |
| Dec 15, 2025 | 1,957.00 | 1,957.00 | 1,911.00 | 1,928.00 | 1,928.00 | -1.48% | 578,699 |
| Dec 12, 2025 | 1,962.00 | 1,982.00 | 1,934.00 | 1,957.00 | 1,957.00 | -0.15% | 790,612 |
| Dec 11, 2025 | 1,950.00 | 2,020.00 | 1,927.00 | 1,960.00 | 1,960.00 | 1.77% | 1,382,356 |
| Dec 10, 2025 | 1,913.00 | 1,928.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.68% | 449,391 |
| Dec 9, 2025 | 1,943.00 | 1,950.00 | 1,907.00 | 1,913.00 | 1,913.00 | -2.15% | 606,176 |
| Dec 8, 2025 | 1,984.00 | 2,025.00 | 1,930.00 | 1,955.00 | 1,955.00 | -1.01% | 1,256,236 |
| Dec 5, 2025 | 1,861.00 | 1,994.00 | 1,850.00 | 1,975.00 | 1,975.00 | 6.35% | 2,186,144 |
| Dec 4, 2025 | 1,908.00 | 1,910.00 | 1,850.00 | 1,857.00 | 1,857.00 | -2.88% | 1,034,940 |
| Dec 3, 2025 | 1,902.00 | 1,924.00 | 1,882.00 | 1,912.00 | 1,912.00 | 0.58% | 899,092 |
| Dec 2, 2025 | 1,912.00 | 1,933.00 | 1,886.00 | 1,901.00 | 1,901.00 | -0.73% | 714,755 |
| Dec 1, 2025 | 2,010.00 | 2,080.00 | 1,905.00 | 1,915.00 | 1,915.00 | -2.59% | 1,942,294 |
| Nov 28, 2025 | 2,000.00 | 2,035.00 | 1,917.00 | 1,966.00 | 1,966.00 | -1.70% | 1,261,551 |
| Nov 27, 2025 | 2,000.00 | 2,045.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.15% | 586,483 |
| Nov 26, 2025 | 1,963.00 | 2,015.00 | 1,963.00 | 1,997.00 | 1,997.00 | 1.78% | 585,314 |
| Nov 25, 2025 | 1,949.00 | 2,075.00 | 1,941.00 | 1,962.00 | 1,962.00 | 0.31% | 1,131,430 |
| Nov 24, 2025 | 1,949.00 | 1,967.00 | 1,898.00 | 1,956.00 | 1,956.00 | 1.24% | 865,466 |
| Nov 21, 2025 | 1,990.00 | 1,990.00 | 1,916.00 | 1,932.00 | 1,932.00 | -4.12% | 789,034 |
| Nov 20, 2025 | 1,983.00 | 2,045.00 | 1,983.00 | 2,015.00 | 2,015.00 | 1.21% | 915,954 |
| Nov 19, 2025 | 1,996.00 | 2,025.00 | 1,940.00 | 1,991.00 | 1,991.00 | -0.35% | 927,677 |
| Nov 18, 2025 | 2,055.00 | 2,130.00 | 1,998.00 | 1,998.00 | 1,998.00 | -4.63% | 916,418 |
| Nov 17, 2025 | 2,095.00 | 2,170.00 | 2,065.00 | 2,095.00 | 2,095.00 | 1.21% | 860,703 |
| Nov 14, 2025 | 2,100.00 | 2,140.00 | 2,050.00 | 2,070.00 | 2,070.00 | -3.27% | 1,191,485 |
| Nov 13, 2025 | 2,165.00 | 2,190.00 | 2,120.00 | 2,140.00 | 2,140.00 | -1.38% | 661,587 |
| Nov 12, 2025 | 2,130.00 | 2,175.00 | 2,130.00 | 2,170.00 | 2,170.00 | 1.88% | 688,032 |
| Nov 11, 2025 | 2,195.00 | 2,250.00 | 2,100.00 | 2,130.00 | 2,130.00 | -2.96% | 906,977 |
| Nov 10, 2025 | 2,155.00 | 2,230.00 | 2,155.00 | 2,195.00 | 2,195.00 | 2.09% | 785,433 |
| Nov 7, 2025 | 2,190.00 | 2,255.00 | 2,105.00 | 2,150.00 | 2,150.00 | -4.87% | 1,418,425 |
| Nov 6, 2025 | 2,290.00 | 2,365.00 | 2,255.00 | 2,260.00 | 2,260.00 | - | 1,536,861 |
| Nov 5, 2025 | 2,325.00 | 2,340.00 | 2,220.00 | 2,260.00 | 2,260.00 | -3.83% | 1,475,156 |
| Nov 4, 2025 | 2,320.00 | 2,410.00 | 2,320.00 | 2,350.00 | 2,350.00 | 0.86% | 1,321,443 |
| Nov 3, 2025 | 2,395.00 | 2,425.00 | 2,320.00 | 2,330.00 | 2,330.00 | -3.52% | 1,961,273 |
| Oct 31, 2025 | 2,500.00 | 2,535.00 | 2,410.00 | 2,415.00 | 2,415.00 | -3.01% | 1,731,967 |
| Oct 30, 2025 | 2,565.00 | 2,970.00 | 2,415.00 | 2,490.00 | 2,490.00 | -3.11% | 16,306,360 |
| Oct 29, 2025 | 2,575.00 | 2,715.00 | 2,550.00 | 2,570.00 | 2,570.00 | - | 2,547,739 |
| Oct 28, 2025 | 2,565.00 | 2,630.00 | 2,550.00 | 2,570.00 | 2,570.00 | 0.19% | 1,120,012 |
| Oct 27, 2025 | 2,670.00 | 2,690.00 | 2,515.00 | 2,565.00 | 2,565.00 | -6.73% | 1,788,952 |
| Oct 24, 2025 | 2,750.00 | 2,820.00 | 2,690.00 | 2,750.00 | 2,551.73 | 1.10% | 3,096,033 |
| Oct 23, 2025 | 2,730.00 | 2,870.00 | 2,680.00 | 2,720.00 | 2,523.89 | 0.18% | 4,580,695 |
| Oct 22, 2025 | 2,630.00 | 2,800.00 | 2,600.00 | 2,715.00 | 2,519.25 | 3.63% | 4,856,302 |
| Oct 21, 2025 | 2,615.00 | 2,655.00 | 2,590.00 | 2,620.00 | 2,431.10 | - | 1,582,107 |
| Oct 20, 2025 | 2,570.00 | 2,825.00 | 2,500.00 | 2,620.00 | 2,431.10 | 0.38% | 5,670,341 |
| Oct 17, 2025 | 2,600.00 | 2,855.00 | 2,540.00 | 2,610.00 | 2,421.82 | -0.19% | 4,693,551 |