Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
2,565.00
+20.00 (0.79%)
Last updated: Oct 2, 2025, 9:00 AM KST
KRX:008970 Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 2, 2025 | 2,530.00 | 2,580.00 | 2,495.00 | 2,555.00 | 2,555.00 | 0.39% | 1,367,380 |
Oct 1, 2025 | 2,535.00 | 2,580.00 | 2,535.00 | 2,545.00 | 2,545.00 | -0.39% | 799,899 |
Sep 30, 2025 | 2,610.00 | 2,620.00 | 2,540.00 | 2,555.00 | 2,555.00 | -2.11% | 1,208,747 |
Sep 29, 2025 | 2,725.00 | 2,730.00 | 2,600.00 | 2,610.00 | 2,610.00 | -3.87% | 1,716,460 |
Sep 26, 2025 | 2,670.00 | 2,820.00 | 2,655.00 | 2,715.00 | 2,715.00 | 1.69% | 3,887,649 |
Sep 25, 2025 | 2,610.00 | 2,955.00 | 2,575.00 | 2,670.00 | 2,670.00 | 6.59% | 18,390,509 |
Sep 24, 2025 | 2,525.00 | 2,580.00 | 2,490.00 | 2,505.00 | 2,505.00 | -0.60% | 1,424,512 |
Sep 23, 2025 | 2,585.00 | 2,600.00 | 2,510.00 | 2,520.00 | 2,520.00 | -3.26% | 1,970,942 |
Sep 22, 2025 | 2,700.00 | 2,760.00 | 2,580.00 | 2,605.00 | 2,605.00 | -1.14% | 1,860,826 |
Sep 19, 2025 | 2,710.00 | 2,800.00 | 2,570.00 | 2,635.00 | 2,635.00 | -2.95% | 2,772,013 |
Sep 18, 2025 | 2,500.00 | 2,795.00 | 2,500.00 | 2,715.00 | 2,715.00 | -5.24% | 5,610,458 |
Sep 17, 2025 | 2,940.00 | 2,960.00 | 2,860.00 | 2,865.00 | 2,865.00 | -3.21% | 1,887,741 |
Sep 16, 2025 | 3,000.00 | 3,060.00 | 2,945.00 | 2,960.00 | 2,960.00 | -1.33% | 2,354,077 |
Sep 15, 2025 | 3,215.00 | 3,215.00 | 2,985.00 | 3,000.00 | 3,000.00 | -6.69% | 4,347,801 |
Sep 12, 2025 | 3,235.00 | 3,535.00 | 3,205.00 | 3,215.00 | 3,215.00 | 13.60% | 15,964,521 |
Sep 11, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 10, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 9, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 8, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 5, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 4, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 3, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 2, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Sep 1, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Aug 29, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Aug 28, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Aug 27, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Aug 26, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Aug 25, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Aug 22, 2025 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | - | - |
Aug 21, 2025 | 2,880.00 | 2,976.00 | 2,830.00 | 2,830.00 | 2,830.00 | -1.74% | 3,881,417 |
Aug 20, 2025 | 2,846.00 | 2,990.00 | 2,846.00 | 2,880.00 | 2,880.00 | -2.04% | 3,019,177 |
Aug 19, 2025 | 3,052.00 | 3,052.00 | 2,936.00 | 2,940.00 | 2,940.00 | -3.67% | 3,761,158 |
Aug 18, 2025 | 3,300.00 | 3,310.00 | 3,000.00 | 3,052.00 | 3,052.00 | -7.85% | 5,663,609 |
Aug 14, 2025 | 3,276.00 | 3,416.00 | 3,274.00 | 3,312.00 | 3,312.00 | 1.16% | 5,907,657 |
Aug 13, 2025 | 3,348.00 | 3,392.00 | 3,248.00 | 3,274.00 | 3,274.00 | -2.15% | 3,454,027 |
Aug 12, 2025 | 3,416.00 | 3,456.00 | 3,336.00 | 3,346.00 | 3,346.00 | -1.70% | 5,554,361 |
Aug 11, 2025 | 3,274.00 | 3,516.00 | 3,274.00 | 3,404.00 | 3,404.00 | 5.91% | 17,181,974 |
Aug 8, 2025 | 3,218.00 | 3,284.00 | 3,194.00 | 3,214.00 | 3,214.00 | - | 3,533,991 |
Aug 7, 2025 | 3,360.00 | 3,362.00 | 3,202.00 | 3,214.00 | 3,214.00 | -4.00% | 4,884,071 |
Aug 6, 2025 | 3,380.00 | 3,412.00 | 3,296.00 | 3,348.00 | 3,348.00 | -0.95% | 4,557,723 |
Aug 5, 2025 | 3,320.00 | 3,438.00 | 3,316.00 | 3,380.00 | 3,380.00 | 1.93% | 9,095,607 |
Aug 4, 2025 | 3,102.00 | 3,444.00 | 3,102.00 | 3,316.00 | 3,316.00 | 5.20% | 13,247,076 |
Aug 1, 2025 | 3,260.00 | 3,426.00 | 3,140.00 | 3,152.00 | 3,152.00 | -5.97% | 12,816,947 |
Jul 31, 2025 | 3,278.00 | 3,696.00 | 3,274.00 | 3,352.00 | 3,352.00 | -14.05% | 30,664,718 |
Jul 30, 2025 | 4,020.00 | 4,060.00 | 3,900.00 | 3,900.00 | 3,900.00 | -2.74% | 9,813,882 |
Jul 29, 2025 | 4,160.00 | 4,210.00 | 3,942.00 | 4,010.00 | 4,010.00 | -2.20% | 17,387,402 |
Jul 28, 2025 | 3,874.00 | 4,350.00 | 3,870.00 | 4,100.00 | 4,100.00 | 6.38% | 60,959,642 |
Jul 25, 2025 | 3,870.00 | 3,922.00 | 3,802.00 | 3,854.00 | 3,854.00 | 0.68% | 9,976,640 |
Jul 24, 2025 | 3,842.00 | 4,040.00 | 3,792.00 | 3,828.00 | 3,828.00 | -3.24% | 30,980,554 |