Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,130.00
-40.00 (-3.42%)
Sep 23, 2026, 3:30 PM KST
KRX:008970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1,184.00 | 1,188.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.42% | 648,185 |
| Sep 22, 2026 | 1,155.00 | 1,209.00 | 1,139.00 | 1,170.00 | 1,170.00 | 1.92% | 1,334,781 |
| Sep 21, 2026 | 1,178.00 | 1,189.00 | 1,140.00 | 1,148.00 | 1,148.00 | -3.29% | 695,048 |
| Sep 18, 2026 | 1,179.00 | 1,199.00 | 1,170.00 | 1,187.00 | 1,187.00 | 1.89% | 617,831 |
| Sep 17, 2026 | 1,162.00 | 1,177.00 | 1,158.00 | 1,165.00 | 1,165.00 | 0.17% | 360,315 |
| Sep 16, 2026 | 1,170.00 | 1,175.00 | 1,149.00 | 1,163.00 | 1,163.00 | -0.85% | 408,337 |
| Sep 15, 2026 | 1,186.00 | 1,198.00 | 1,161.00 | 1,173.00 | 1,173.00 | -1.10% | 478,230 |
| Sep 14, 2026 | 1,200.00 | 1,232.00 | 1,156.00 | 1,186.00 | 1,186.00 | 0.51% | 1,191,705 |
| Sep 11, 2026 | 1,170.00 | 1,215.00 | 1,164.00 | 1,180.00 | 1,180.00 | 0.25% | 664,541 |
| Sep 10, 2026 | 1,165.00 | 1,240.00 | 1,156.00 | 1,177.00 | 1,177.00 | 0.60% | 2,049,595 |
| Sep 9, 2026 | 1,201.00 | 1,260.00 | 1,155.00 | 1,170.00 | 1,170.00 | -1.76% | 2,959,574 |
| Sep 8, 2026 | 1,171.00 | 1,290.00 | 1,171.00 | 1,191.00 | 1,191.00 | 4.20% | 5,555,669 |
| Sep 7, 2026 | 1,138.00 | 1,158.00 | 1,125.00 | 1,143.00 | 1,143.00 | 0.44% | 927,199 |
| Sep 4, 2026 | 1,117.00 | 1,149.00 | 1,112.00 | 1,138.00 | 1,138.00 | -0.18% | 1,041,179 |
| Sep 3, 2026 | 1,184.00 | 1,277.00 | 1,107.00 | 1,140.00 | 1,140.00 | 8.26% | 10,220,991 |
| Sep 2, 2026 | 1,065.00 | 1,080.00 | 1,053.00 | 1,053.00 | 1,053.00 | -2.32% | 212,460 |
| Sep 1, 2026 | 1,080.00 | 1,090.00 | 1,066.00 | 1,078.00 | 1,078.00 | -1.01% | 236,327 |
| Aug 31, 2026 | 1,096.00 | 1,096.00 | 1,068.00 | 1,089.00 | 1,089.00 | -0.82% | 288,235 |
| Aug 28, 2026 | 1,080.00 | 1,102.00 | 1,065.00 | 1,098.00 | 1,098.00 | 2.14% | 259,395 |
| Aug 27, 2026 | 1,075.00 | 1,108.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.83% | 363,961 |
| Aug 26, 2026 | 1,063.00 | 1,174.00 | 1,053.00 | 1,084.00 | 1,084.00 | 1.98% | 1,621,152 |
| Aug 25, 2026 | 1,013.00 | 1,085.00 | 990.00 | 1,063.00 | 1,063.00 | 3.30% | 429,835 |
| Aug 24, 2026 | 1,036.00 | 1,062.00 | 1,028.00 | 1,029.00 | 1,029.00 | -1.63% | 328,222 |
| Aug 21, 2026 | 1,085.00 | 1,085.00 | 1,034.00 | 1,046.00 | 1,046.00 | -3.68% | 349,964 |
| Aug 20, 2026 | 1,085.00 | 1,115.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.09% | 320,842 |
| Aug 19, 2026 | 1,086.00 | 1,103.00 | 1,057.00 | 1,085.00 | 1,085.00 | -1.81% | 518,023 |
| Aug 18, 2026 | 1,155.00 | 1,155.00 | 1,096.00 | 1,105.00 | 1,105.00 | -1.95% | 574,032 |
| Aug 14, 2026 | 1,134.00 | 1,160.00 | 1,111.00 | 1,127.00 | 1,127.00 | 0.36% | 428,858 |
| Aug 13, 2026 | 1,137.00 | 1,159.00 | 1,123.00 | 1,123.00 | 1,123.00 | -0.88% | 526,351 |
| Aug 12, 2026 | 1,133.00 | 1,150.00 | 1,122.00 | 1,133.00 | 1,133.00 | - | 323,909 |
| Aug 11, 2026 | 1,139.00 | 1,164.00 | 1,127.00 | 1,133.00 | 1,133.00 | -0.53% | 463,793 |
| Aug 10, 2026 | 1,109.00 | 1,141.00 | 1,109.00 | 1,139.00 | 1,139.00 | 2.24% | 433,137 |
| Aug 7, 2026 | 1,135.00 | 1,160.00 | 1,095.00 | 1,114.00 | 1,114.00 | -1.68% | 503,875 |
| Aug 6, 2026 | 1,165.00 | 1,169.00 | 1,125.00 | 1,133.00 | 1,133.00 | -1.90% | 330,410 |
| Aug 5, 2026 | 1,140.00 | 1,169.00 | 1,131.00 | 1,155.00 | 1,155.00 | 2.58% | 396,391 |
| Aug 4, 2026 | 1,072.00 | 1,128.00 | 1,072.00 | 1,126.00 | 1,126.00 | 4.94% | 484,300 |
| Aug 3, 2026 | 1,047.00 | 1,101.00 | 1,047.00 | 1,073.00 | 1,073.00 | -0.37% | 327,620 |
| Jul 31, 2026 | 1,022.00 | 1,077.00 | 1,010.00 | 1,077.00 | 1,077.00 | 7.49% | 642,035 |
| Jul 30, 2026 | 890.00 | 1,029.00 | 890.00 | 1,002.00 | 1,002.00 | 2.04% | 678,397 |
| Jul 29, 2026 | 1,042.00 | 1,068.00 | 951.00 | 982.00 | 982.00 | -5.85% | 942,608 |
| Jul 28, 2026 | 1,090.00 | 1,090.00 | 1,035.00 | 1,043.00 | 1,043.00 | -5.35% | 647,797 |
| Jul 27, 2026 | 1,104.00 | 1,136.00 | 1,084.00 | 1,102.00 | 1,102.00 | -0.09% | 392,325 |
| Jul 24, 2026 | 1,155.00 | 1,167.00 | 1,090.00 | 1,103.00 | 1,103.00 | -4.50% | 626,476 |
| Jul 23, 2026 | 1,090.00 | 1,156.00 | 1,090.00 | 1,155.00 | 1,155.00 | 6.45% | 830,684 |
| Jul 22, 2026 | 1,080.00 | 1,116.00 | 1,077.00 | 1,085.00 | 1,085.00 | 1.40% | 611,002 |
| Jul 21, 2026 | 1,043.00 | 1,094.00 | 1,038.00 | 1,070.00 | 1,070.00 | 1.52% | 606,292 |
| Jul 20, 2026 | 1,070.00 | 1,104.00 | 1,053.00 | 1,054.00 | 1,054.00 | -4.53% | 809,516 |
| Jul 16, 2026 | 1,113.00 | 1,129.00 | 1,086.00 | 1,104.00 | 1,104.00 | -0.81% | 603,281 |
| Jul 15, 2026 | 1,085.00 | 1,128.00 | 1,085.00 | 1,113.00 | 1,113.00 | 3.06% | 626,453 |
| Jul 14, 2026 | 1,067.00 | 1,100.00 | 1,037.00 | 1,080.00 | 1,080.00 | -0.64% | 1,032,918 |