Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,666.00
-35.00 (-2.06%)
At close: Mar 3, 2026
KRX:008970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1,699.00 | 1,735.00 | 1,659.00 | 1,666.00 | 1,666.00 | -2.06% | 1,565,376 |
| Feb 27, 2026 | 1,726.00 | 1,752.00 | 1,690.00 | 1,701.00 | 1,701.00 | -1.45% | 1,584,172 |
| Feb 26, 2026 | 1,797.00 | 1,803.00 | 1,723.00 | 1,726.00 | 1,726.00 | -3.90% | 2,343,847 |
| Feb 25, 2026 | 1,800.00 | 1,833.00 | 1,787.00 | 1,796.00 | 1,796.00 | 0.34% | 1,209,304 |
| Feb 24, 2026 | 1,828.00 | 1,831.00 | 1,774.00 | 1,790.00 | 1,790.00 | -2.24% | 1,818,716 |
| Feb 23, 2026 | 1,890.00 | 1,900.00 | 1,828.00 | 1,831.00 | 1,831.00 | -3.12% | 2,114,252 |
| Feb 20, 2026 | 1,900.00 | 1,928.00 | 1,864.00 | 1,890.00 | 1,890.00 | 1.39% | 3,832,243 |
| Feb 19, 2026 | 1,801.00 | 1,870.00 | 1,797.00 | 1,864.00 | 1,864.00 | 3.90% | 1,748,998 |
| Feb 13, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,794.00 | 1,794.00 | -1.27% | 1,314,728 |
| Feb 12, 2026 | 1,812.00 | 1,824.00 | 1,801.00 | 1,817.00 | 1,817.00 | 0.61% | 700,393 |
| Feb 11, 2026 | 1,815.00 | 1,840.00 | 1,799.00 | 1,806.00 | 1,806.00 | -0.39% | 881,224 |
| Feb 10, 2026 | 1,787.00 | 1,817.00 | 1,784.00 | 1,813.00 | 1,813.00 | 1.51% | 721,733 |
| Feb 9, 2026 | 1,779.00 | 1,830.00 | 1,779.00 | 1,786.00 | 1,786.00 | 0.85% | 833,884 |
| Feb 6, 2026 | 1,780.00 | 1,797.00 | 1,717.00 | 1,771.00 | 1,771.00 | -1.67% | 1,152,222 |
| Feb 5, 2026 | 1,862.00 | 1,879.00 | 1,800.00 | 1,801.00 | 1,801.00 | -4.10% | 1,317,151 |
| Feb 4, 2026 | 1,836.00 | 1,882.00 | 1,810.00 | 1,878.00 | 1,878.00 | 2.23% | 1,565,846 |
| Feb 3, 2026 | 1,782.00 | 1,839.00 | 1,782.00 | 1,837.00 | 1,837.00 | 3.20% | 1,168,508 |
| Feb 2, 2026 | 1,841.00 | 1,848.00 | 1,779.00 | 1,780.00 | 1,780.00 | -3.31% | 1,526,324 |
| Jan 30, 2026 | 1,903.00 | 1,903.00 | 1,829.00 | 1,841.00 | 1,841.00 | -3.26% | 2,252,354 |
| Jan 29, 2026 | 1,900.00 | 1,903.00 | 1,845.00 | 1,903.00 | 1,903.00 | 0.16% | 1,920,179 |
| Jan 28, 2026 | 1,891.00 | 1,911.00 | 1,873.00 | 1,900.00 | 1,900.00 | 0.11% | 1,754,013 |
| Jan 27, 2026 | 1,885.00 | 1,930.00 | 1,868.00 | 1,898.00 | 1,898.00 | 0.69% | 2,758,467 |
| Jan 26, 2026 | 1,904.00 | 1,909.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.95% | 2,047,735 |
| Jan 23, 2026 | 2,015.00 | 2,015.00 | 1,903.00 | 1,903.00 | 1,903.00 | -5.56% | 4,422,669 |
| Jan 22, 2026 | 1,900.00 | 2,130.00 | 1,885.00 | 2,015.00 | 2,015.00 | 6.95% | 13,635,035 |
| Jan 21, 2026 | 2,250.00 | 2,340.00 | 1,866.00 | 1,884.00 | 1,884.00 | -0.69% | 25,822,764 |
| Jan 20, 2026 | 1,760.00 | 1,964.00 | 1,759.00 | 1,897.00 | 1,897.00 | 8.34% | 11,176,887 |
| Jan 19, 2026 | 1,720.00 | 1,795.00 | 1,710.00 | 1,751.00 | 1,751.00 | 2.70% | 2,237,508 |
| Jan 16, 2026 | 1,768.00 | 1,808.00 | 1,691.00 | 1,705.00 | 1,705.00 | -3.40% | 2,878,706 |
| Jan 15, 2026 | 1,758.00 | 1,896.00 | 1,705.00 | 1,765.00 | 1,765.00 | 4.25% | 12,307,170 |
| Jan 14, 2026 | 1,685.00 | 1,705.00 | 1,661.00 | 1,693.00 | 1,693.00 | 0.47% | 1,011,646 |
| Jan 13, 2026 | 1,691.00 | 1,714.00 | 1,660.00 | 1,685.00 | 1,685.00 | -1.06% | 947,472 |
| Jan 12, 2026 | 1,690.00 | 1,734.00 | 1,679.00 | 1,703.00 | 1,703.00 | 1.07% | 1,336,551 |
| Jan 9, 2026 | 1,651.00 | 1,689.00 | 1,643.00 | 1,685.00 | 1,685.00 | 2.18% | 908,868 |
| Jan 8, 2026 | 1,675.00 | 1,692.00 | 1,648.00 | 1,649.00 | 1,649.00 | -2.31% | 954,288 |
| Jan 7, 2026 | 1,729.00 | 1,732.00 | 1,670.00 | 1,688.00 | 1,688.00 | -2.43% | 1,171,227 |
| Jan 6, 2026 | 1,765.00 | 1,787.00 | 1,715.00 | 1,730.00 | 1,730.00 | -2.09% | 1,750,885 |
| Jan 5, 2026 | 1,727.00 | 1,837.00 | 1,727.00 | 1,767.00 | 1,767.00 | 4.00% | 3,502,859 |
| Jan 2, 2026 | 1,721.00 | 1,730.00 | 1,675.00 | 1,699.00 | 1,699.00 | -1.05% | 1,366,657 |
| Dec 30, 2025 | 1,745.00 | 1,795.00 | 1,700.00 | 1,717.00 | 1,717.00 | -1.89% | 2,774,491 |
| Dec 29, 2025 | 1,671.00 | 1,770.00 | 1,669.00 | 1,750.00 | 1,750.00 | 4.17% | 2,368,453 |
| 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 |