Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,054.00
-50.00 (-4.53%)
Jul 20, 2026, 3:30 PM KST
KRX:008970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 1,113.00 | 1,129.00 | 1,086.00 | 1,104.00 | 1,104.00 | -0.81% | 599,697 |
| Jul 15, 2026 | 1,085.00 | 1,128.00 | 1,085.00 | 1,113.00 | 1,113.00 | 3.06% | 625,531 |
| Jul 14, 2026 | 1,067.00 | 1,100.00 | 1,037.00 | 1,080.00 | 1,080.00 | -0.64% | 984,694 |
| Jul 13, 2026 | 1,155.00 | 1,188.00 | 1,085.00 | 1,087.00 | 1,087.00 | -6.29% | 1,188,040 |
| Jul 10, 2026 | 1,107.00 | 1,183.00 | 1,107.00 | 1,160.00 | 1,160.00 | 4.79% | 686,384 |
| Jul 9, 2026 | 1,120.00 | 1,159.00 | 1,092.00 | 1,107.00 | 1,107.00 | -1.51% | 762,937 |
| Jul 8, 2026 | 1,174.00 | 1,190.00 | 1,122.00 | 1,124.00 | 1,124.00 | -4.26% | 855,486 |
| Jul 7, 2026 | 1,198.00 | 1,219.00 | 1,151.00 | 1,174.00 | 1,174.00 | -2.89% | 793,346 |
| Jul 6, 2026 | 1,211.00 | 1,232.00 | 1,195.00 | 1,209.00 | 1,209.00 | -0.82% | 570,300 |
| Jul 3, 2026 | 1,180.00 | 1,223.00 | 1,165.00 | 1,219.00 | 1,219.00 | 2.35% | 641,055 |
| Jul 2, 2026 | 1,210.00 | 1,241.00 | 1,172.00 | 1,191.00 | 1,191.00 | -4.64% | 873,226 |
| Jul 1, 2026 | 1,213.00 | 1,268.00 | 1,201.00 | 1,249.00 | 1,249.00 | 2.97% | 720,577 |
| Jun 30, 2026 | 1,267.00 | 1,283.00 | 1,205.00 | 1,213.00 | 1,213.00 | -4.19% | 908,858 |
| Jun 29, 2026 | 1,180.00 | 1,273.00 | 1,180.00 | 1,266.00 | 1,266.00 | 6.30% | 881,027 |
| Jun 26, 2026 | 1,220.00 | 1,240.00 | 1,161.00 | 1,191.00 | 1,191.00 | -3.95% | 1,103,493 |
| Jun 25, 2026 | 1,276.00 | 1,309.00 | 1,239.00 | 1,240.00 | 1,240.00 | -2.90% | 841,890 |
| Jun 24, 2026 | 1,200.00 | 1,298.00 | 1,200.00 | 1,277.00 | 1,277.00 | 0.63% | 1,199,589 |
| Jun 23, 2026 | 1,323.00 | 1,405.00 | 1,262.00 | 1,269.00 | 1,269.00 | -4.08% | 2,339,078 |
| Jun 22, 2026 | 1,352.00 | 1,457.00 | 1,309.00 | 1,323.00 | 1,323.00 | -4.41% | 1,799,544 |
| Jun 19, 2026 | 1,430.00 | 1,435.00 | 1,360.00 | 1,384.00 | 1,384.00 | -3.82% | 1,291,248 |
| Jun 18, 2026 | 1,541.00 | 1,541.00 | 1,439.00 | 1,439.00 | 1,439.00 | -7.16% | 2,573,229 |
| Jun 17, 2026 | 1,499.00 | 1,820.00 | 1,475.00 | 1,550.00 | 1,550.00 | 8.39% | 21,769,854 |
| Jun 16, 2026 | 1,436.00 | 1,449.00 | 1,414.00 | 1,430.00 | 1,430.00 | 0.21% | 551,679 |
| Jun 15, 2026 | 1,435.00 | 1,541.00 | 1,421.00 | 1,427.00 | 1,427.00 | 0.42% | 734,533 |
| Jun 12, 2026 | 1,355.00 | 1,447.00 | 1,355.00 | 1,421.00 | 1,421.00 | 5.26% | 716,547 |
| Jun 11, 2026 | 1,308.00 | 1,390.00 | 1,308.00 | 1,350.00 | 1,350.00 | 0.52% | 575,505 |
| Jun 10, 2026 | 1,303.00 | 1,370.00 | 1,303.00 | 1,343.00 | 1,343.00 | 3.07% | 1,074,340 |
| Jun 9, 2026 | 1,268.00 | 1,350.00 | 1,268.00 | 1,303.00 | 1,303.00 | 2.76% | 734,512 |
| Jun 8, 2026 | 1,255.00 | 1,327.00 | 1,255.00 | 1,268.00 | 1,268.00 | -6.07% | 833,663 |
| Jun 5, 2026 | 1,340.00 | 1,366.00 | 1,320.00 | 1,350.00 | 1,350.00 | -1.17% | 552,873 |
| Jun 4, 2026 | 1,326.00 | 1,419.00 | 1,326.00 | 1,366.00 | 1,366.00 | 0.15% | 723,981 |
| Jun 2, 2026 | 1,351.00 | 1,389.00 | 1,327.00 | 1,364.00 | 1,364.00 | -1.87% | 1,011,997 |
| Jun 1, 2026 | 1,439.00 | 1,450.00 | 1,360.00 | 1,390.00 | 1,390.00 | -3.54% | 1,173,740 |
| May 29, 2026 | 1,500.00 | 1,500.00 | 1,423.00 | 1,441.00 | 1,441.00 | -3.61% | 1,032,774 |
| May 28, 2026 | 1,509.00 | 1,519.00 | 1,460.00 | 1,495.00 | 1,495.00 | -0.93% | 985,160 |
| May 27, 2026 | 1,619.00 | 1,619.00 | 1,509.00 | 1,509.00 | 1,509.00 | -6.79% | 945,001 |
| May 26, 2026 | 1,577.00 | 1,642.00 | 1,577.00 | 1,619.00 | 1,619.00 | 2.66% | 724,912 |
| May 22, 2026 | 1,544.00 | 1,614.00 | 1,544.00 | 1,577.00 | 1,577.00 | 2.14% | 636,891 |
| May 21, 2026 | 1,479.00 | 1,590.00 | 1,478.00 | 1,544.00 | 1,544.00 | 4.96% | 860,594 |
| May 20, 2026 | 1,519.00 | 1,531.00 | 1,461.00 | 1,471.00 | 1,471.00 | -4.11% | 993,882 |
| May 19, 2026 | 1,555.00 | 1,585.00 | 1,516.00 | 1,534.00 | 1,534.00 | -2.73% | 694,076 |
| May 18, 2026 | 1,582.00 | 1,583.00 | 1,507.00 | 1,577.00 | 1,577.00 | -0.38% | 957,839 |
| May 15, 2026 | 1,620.00 | 1,697.00 | 1,570.00 | 1,583.00 | 1,583.00 | -1.68% | 2,234,739 |
| May 14, 2026 | 1,630.00 | 1,650.00 | 1,599.00 | 1,610.00 | 1,610.00 | -1.11% | 1,269,554 |
| May 13, 2026 | 1,624.00 | 1,673.00 | 1,622.00 | 1,628.00 | 1,628.00 | -1.03% | 1,293,189 |
| May 12, 2026 | 1,713.00 | 1,719.00 | 1,634.00 | 1,645.00 | 1,645.00 | -3.97% | 1,944,817 |
| May 11, 2026 | 1,771.00 | 1,786.00 | 1,705.00 | 1,713.00 | 1,713.00 | -3.22% | 1,563,218 |
| May 8, 2026 | 1,831.00 | 1,838.00 | 1,741.00 | 1,770.00 | 1,770.00 | -3.33% | 2,151,037 |
| May 7, 2026 | 1,848.00 | 1,934.00 | 1,825.00 | 1,831.00 | 1,831.00 | -1.03% | 3,393,529 |
| May 6, 2026 | 1,917.00 | 1,928.00 | 1,837.00 | 1,850.00 | 1,850.00 | -0.54% | 2,508,247 |