Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
2,625.00
-125.00 (-4.55%)
Last updated: Oct 27, 2025, 12:00 PM KST
KRX:008970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2,750.00 | 2,820.00 | 2,690.00 | 2,750.00 | 2,750.00 | 1.10% | 3,035,425 |
| Oct 23, 2025 | 2,730.00 | 2,870.00 | 2,680.00 | 2,720.00 | 2,720.00 | 0.18% | 4,580,695 |
| Oct 22, 2025 | 2,630.00 | 2,800.00 | 2,600.00 | 2,715.00 | 2,715.00 | 3.63% | 4,856,302 |
| Oct 21, 2025 | 2,615.00 | 2,655.00 | 2,590.00 | 2,620.00 | 2,620.00 | - | 1,582,107 |
| Oct 20, 2025 | 2,570.00 | 2,825.00 | 2,500.00 | 2,620.00 | 2,620.00 | 0.38% | 5,670,341 |
| Oct 17, 2025 | 2,600.00 | 2,855.00 | 2,540.00 | 2,610.00 | 2,610.00 | -0.19% | 4,693,551 |
| Oct 16, 2025 | 2,575.00 | 2,650.00 | 2,550.00 | 2,615.00 | 2,615.00 | 2.75% | 1,996,226 |
| Oct 15, 2025 | 2,455.00 | 2,562.00 | 2,440.00 | 2,545.00 | 2,545.00 | 3.88% | 1,444,243 |
| Oct 14, 2025 | 2,460.00 | 2,500.00 | 2,420.00 | 2,450.00 | 2,450.00 | -0.61% | 1,210,070 |
| Oct 13, 2025 | 2,390.00 | 2,480.00 | 2,365.00 | 2,465.00 | 2,465.00 | 1.65% | 1,400,058 |
| Oct 10, 2025 | 2,550.00 | 2,550.00 | 2,300.00 | 2,425.00 | 2,425.00 | -5.09% | 2,409,205 |
| Oct 2, 2025 | 2,530.00 | 2,580.00 | 2,495.00 | 2,555.00 | 2,555.00 | 0.39% | 1,371,667 |
| 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 |