Skip to main content
logo
Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,070.00
-70.00 (-3.27%)
At close: Nov 14, 2025

KRX:008970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 20252,100.002,140.002,050.002,070.002,070.00-3.27%1,197,790
Nov 13, 20252,165.002,190.002,120.002,140.002,140.00-1.38%661,587
Nov 12, 20252,130.002,175.002,130.002,170.002,170.001.88%688,032
Nov 11, 20252,195.002,250.002,100.002,130.002,130.00-2.96%918,824
Nov 10, 20252,155.002,230.002,155.002,195.002,195.002.09%812,212
Nov 7, 20252,190.002,255.002,105.002,150.002,150.00-4.87%1,428,972
Nov 6, 20252,290.002,365.002,255.002,260.002,260.00-1,536,861
Nov 5, 20252,325.002,340.002,220.002,260.002,260.00-3.83%1,475,156
Nov 4, 20252,320.002,410.002,320.002,350.002,350.000.86%1,360,146
Nov 3, 20252,395.002,425.002,320.002,330.002,330.00-3.52%1,978,603
Oct 31, 20252,500.002,535.002,410.002,415.002,415.00-3.01%1,731,967
Oct 30, 20252,565.002,970.002,415.002,490.002,490.00-3.11%16,306,360
Oct 29, 20252,575.002,715.002,550.002,570.002,570.00-2,547,739
Oct 28, 20252,565.002,630.002,550.002,570.002,570.000.19%1,120,012
Oct 27, 20252,670.002,690.002,515.002,565.002,565.000.52%1,788,952
Oct 24, 20252,551.732,616.682,496.062,551.732,551.731.10%3,336,594
Oct 23, 20252,533.172,663.082,486.782,523.892,523.890.18%4,936,615
Oct 22, 20252,440.382,598.132,412.552,519.252,519.253.63%5,233,636
Oct 21, 20252,426.462,463.582,403.272,431.102,431.10-1,705,036
Oct 20, 20252,384.712,621.322,319.762,431.102,431.100.38%6,110,926
Oct 17, 20252,412.552,649.162,356.872,421.822,421.82-0.19%5,058,239
Oct 16, 20252,389.352,458.942,366.152,426.462,426.462.75%2,151,332
Oct 15, 20252,278.002,377.282,264.082,361.512,361.513.88%1,550,345
Oct 14, 20252,282.642,319.762,245.522,273.362,273.36-0.61%1,304,092
Oct 13, 20252,217.692,301.202,194.492,287.282,287.281.65%1,508,842
Oct 10, 20252,366.152,366.152,134.172,250.162,250.16-5.09%2,596,400
Oct 2, 20252,347.592,393.992,315.122,370.792,370.790.39%1,478,245
Oct 1, 20252,352.232,393.992,352.232,361.512,361.51-0.39%851,839
Sep 30, 20252,421.822,431.102,356.872,370.792,370.79-2.11%1,302,666
Sep 29, 20252,528.532,533.172,412.552,421.822,421.82-10.80%1,818,418
Sep 26, 20252,670.002,820.002,655.002,715.002,715.001.69%3,887,649
Sep 25, 20252,610.002,955.002,575.002,670.002,670.006.59%18,390,509
Sep 24, 20252,525.002,580.002,490.002,505.002,505.00-0.60%1,424,512
Sep 23, 20252,585.002,600.002,510.002,520.002,520.00-3.26%1,970,942
Sep 22, 20252,700.002,760.002,580.002,605.002,605.00-1.14%1,860,826
Sep 19, 20252,710.002,800.002,570.002,635.002,635.00-2.95%2,772,013
Sep 18, 20252,500.002,795.002,500.002,715.002,715.00-5.24%5,610,458
Sep 17, 20252,940.002,960.002,860.002,865.002,865.00-3.21%1,887,741
Sep 16, 20253,000.003,060.002,945.002,960.002,960.00-1.33%2,354,077
Sep 15, 20253,215.003,215.002,985.003,000.003,000.00-6.69%4,347,801
Sep 12, 20253,235.003,535.003,205.003,215.003,215.0013.60%15,964,521
Sep 11, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 10, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 9, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 8, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 5, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 4, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 3, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 2, 20252,830.002,830.002,830.002,830.002,830.00--
Sep 1, 20252,830.002,830.002,830.002,830.002,830.00--