Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,117.00
+12.00 (1.09%)
Nov 4, 2026, 3:30 PM KST
KRX:008970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,101.00 | 1,130.00 | 1,060.00 | 1,117.00 | 1,117.00 | 1.09% | 1,496,448 |
| Nov 3, 2026 | 1,152.00 | 1,154.00 | 1,100.00 | 1,105.00 | 1,105.00 | -5.31% | 1,512,708 |
| Nov 2, 2026 | 1,100.00 | 1,173.00 | 1,097.00 | 1,167.00 | 1,167.00 | 6.09% | 2,502,370 |
| Oct 30, 2026 | 1,157.00 | 1,171.00 | 1,094.00 | 1,100.00 | 1,100.00 | -5.74% | 2,089,750 |
| Oct 29, 2026 | 1,248.00 | 1,250.00 | 1,161.00 | 1,167.00 | 1,167.00 | -6.42% | 2,396,469 |
| Oct 28, 2026 | 1,262.00 | 1,291.00 | 1,232.00 | 1,247.00 | 1,247.00 | -0.64% | 2,528,826 |
| Oct 27, 2026 | 1,244.00 | 1,297.00 | 1,244.00 | 1,255.00 | 1,255.00 | 0.88% | 2,433,342 |
| Oct 26, 2026 | 1,313.00 | 1,330.00 | 1,232.00 | 1,244.00 | 1,244.00 | -7.44% | 2,705,033 |
| Oct 23, 2026 | 1,401.00 | 1,446.00 | 1,331.00 | 1,344.00 | 1,344.00 | -6.99% | 3,939,141 |
| Oct 22, 2026 | 1,543.00 | 1,576.00 | 1,443.00 | 1,445.00 | 1,445.00 | -6.77% | 5,641,631 |
| Oct 21, 2026 | 1,650.00 | 1,715.00 | 1,530.00 | 1,550.00 | 1,550.00 | -1.46% | 21,093,297 |
| Oct 20, 2026 | 1,706.00 | 1,895.00 | 1,555.00 | 1,573.00 | 1,573.00 | -10.01% | 43,152,614 |
| Oct 19, 2026 | 1,432.00 | 1,748.00 | 1,386.00 | 1,748.00 | 1,748.00 | 29.96% | 13,145,583 |
| Oct 16, 2026 | 1,300.00 | 1,414.00 | 1,268.00 | 1,345.00 | 1,345.00 | 7.00% | 4,717,194 |
| Oct 15, 2026 | 1,330.00 | 1,361.00 | 1,225.00 | 1,257.00 | 1,257.00 | -3.68% | 3,770,773 |
| Oct 14, 2026 | 1,420.00 | 1,500.00 | 1,295.00 | 1,305.00 | 1,305.00 | 2.59% | 13,976,848 |
| Oct 13, 2026 | 1,234.00 | 1,297.00 | 1,224.00 | 1,272.00 | 1,272.00 | -1.78% | 1,502,834 |
| Oct 12, 2026 | 1,382.00 | 1,393.00 | 1,295.00 | 1,295.00 | 1,295.00 | -8.87% | 2,005,030 |
| Oct 8, 2026 | 1,391.00 | 1,432.00 | 1,363.00 | 1,421.00 | 1,421.00 | 0.50% | 2,060,030 |
| Oct 7, 2026 | 1,469.00 | 1,471.00 | 1,411.00 | 1,414.00 | 1,414.00 | -2.55% | 2,453,053 |
| Oct 6, 2026 | 1,370.00 | 1,555.00 | 1,360.00 | 1,451.00 | 1,451.00 | 8.28% | 14,767,827 |
| Oct 2, 2026 | 1,417.00 | 1,438.00 | 1,323.00 | 1,340.00 | 1,340.00 | -7.59% | 5,579,356 |
| Oct 1, 2026 | 1,695.00 | 1,695.00 | 1,402.00 | 1,450.00 | 1,450.00 | -2.23% | 24,849,092 |
| Sep 30, 2026 | 1,274.00 | 1,483.00 | 1,221.00 | 1,483.00 | 1,483.00 | 29.97% | 17,613,589 |
| Sep 29, 2026 | 1,163.00 | 1,169.00 | 1,131.00 | 1,141.00 | 1,141.00 | -2.73% | 428,297 |
| Sep 28, 2026 | 1,125.00 | 1,178.00 | 1,113.00 | 1,173.00 | 1,173.00 | 3.81% | 605,445 |
| Sep 23, 2026 | 1,184.00 | 1,188.00 | 1,125.00 | 1,130.00 | 1,130.00 | -3.42% | 671,305 |
| Sep 22, 2026 | 1,155.00 | 1,209.00 | 1,139.00 | 1,170.00 | 1,170.00 | 1.92% | 1,388,569 |
| Sep 21, 2026 | 1,178.00 | 1,189.00 | 1,140.00 | 1,148.00 | 1,148.00 | -3.29% | 720,197 |
| 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 |