Skip to main content
logo
Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,625.00
-125.00 (-4.55%)
Last updated: Oct 27, 2025, 12:00 PM KST

KRX:008970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,750.002,820.002,690.002,750.002,750.001.10%3,035,425
Oct 23, 20252,730.002,870.002,680.002,720.002,720.000.18%4,580,695
Oct 22, 20252,630.002,800.002,600.002,715.002,715.003.63%4,856,302
Oct 21, 20252,615.002,655.002,590.002,620.002,620.00-1,582,107
Oct 20, 20252,570.002,825.002,500.002,620.002,620.000.38%5,670,341
Oct 17, 20252,600.002,855.002,540.002,610.002,610.00-0.19%4,693,551
Oct 16, 20252,575.002,650.002,550.002,615.002,615.002.75%1,996,226
Oct 15, 20252,455.002,562.002,440.002,545.002,545.003.88%1,444,243
Oct 14, 20252,460.002,500.002,420.002,450.002,450.00-0.61%1,210,070
Oct 13, 20252,390.002,480.002,365.002,465.002,465.001.65%1,400,058
Oct 10, 20252,550.002,550.002,300.002,425.002,425.00-5.09%2,409,205
Oct 2, 20252,530.002,580.002,495.002,555.002,555.000.39%1,371,667
Oct 1, 20252,535.002,580.002,535.002,545.002,545.00-0.39%799,899
Sep 30, 20252,610.002,620.002,540.002,555.002,555.00-2.11%1,208,747
Sep 29, 20252,725.002,730.002,600.002,610.002,610.00-3.87%1,716,460
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--
Aug 29, 20252,830.002,830.002,830.002,830.002,830.00--
Aug 28, 20252,830.002,830.002,830.002,830.002,830.00--
Aug 27, 20252,830.002,830.002,830.002,830.002,830.00--
Aug 26, 20252,830.002,830.002,830.002,830.002,830.00--
Aug 25, 20252,830.002,830.002,830.002,830.002,830.00--
Aug 22, 20252,830.002,830.002,830.002,830.002,830.00--
Aug 21, 20252,880.002,976.002,830.002,830.002,830.00-1.74%3,881,417
Aug 20, 20252,846.002,990.002,846.002,880.002,880.00-2.04%3,019,177
Aug 19, 20253,052.003,052.002,936.002,940.002,940.00-3.67%3,761,158
Aug 18, 20253,300.003,310.003,000.003,052.003,052.00-7.85%5,663,609
Aug 14, 20253,276.003,416.003,274.003,312.003,312.001.16%5,907,657
Aug 13, 20253,348.003,392.003,248.003,274.003,274.00-2.15%3,454,027
Aug 12, 20253,416.003,456.003,336.003,346.003,346.00-1.70%5,554,361
Aug 11, 20253,274.003,516.003,274.003,404.003,404.005.91%17,181,974
Aug 8, 20253,218.003,284.003,194.003,214.003,214.00-3,533,991