Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,140.00
+87.00 (8.26%)
Last updated: Sep 3, 2026, 3:00 PM KST
KRX:008970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1,065.00 | 1,080.00 | 1,053.00 | 1,053.00 | 1,053.00 | -2.32% | 212,226 |
| Sep 1, 2026 | 1,080.00 | 1,090.00 | 1,066.00 | 1,078.00 | 1,078.00 | -1.01% | 233,415 |
| Aug 31, 2026 | 1,096.00 | 1,096.00 | 1,068.00 | 1,089.00 | 1,089.00 | -0.82% | 283,162 |
| Aug 28, 2026 | 1,080.00 | 1,102.00 | 1,065.00 | 1,098.00 | 1,098.00 | 2.14% | 259,132 |
| Aug 27, 2026 | 1,075.00 | 1,108.00 | 1,075.00 | 1,075.00 | 1,075.00 | -0.83% | 363,302 |
| Aug 26, 2026 | 1,063.00 | 1,174.00 | 1,053.00 | 1,084.00 | 1,084.00 | 1.98% | 1,611,547 |
| Aug 25, 2026 | 1,013.00 | 1,085.00 | 990.00 | 1,063.00 | 1,063.00 | 3.30% | 425,874 |
| 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 |
| Jul 13, 2026 | 1,155.00 | 1,188.00 | 1,085.00 | 1,087.00 | 1,087.00 | -6.29% | 1,190,346 |
| Jul 10, 2026 | 1,107.00 | 1,183.00 | 1,107.00 | 1,160.00 | 1,160.00 | 4.79% | 691,575 |
| 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% | 861,460 |
| Jul 7, 2026 | 1,198.00 | 1,219.00 | 1,151.00 | 1,174.00 | 1,174.00 | -2.89% | 796,262 |
| Jul 6, 2026 | 1,211.00 | 1,232.00 | 1,195.00 | 1,209.00 | 1,209.00 | -0.82% | 570,412 |
| Jul 3, 2026 | 1,180.00 | 1,223.00 | 1,165.00 | 1,219.00 | 1,219.00 | 2.35% | 644,278 |
| Jul 2, 2026 | 1,210.00 | 1,241.00 | 1,172.00 | 1,191.00 | 1,191.00 | -4.64% | 875,153 |
| Jul 1, 2026 | 1,213.00 | 1,268.00 | 1,201.00 | 1,249.00 | 1,249.00 | 2.97% | 723,953 |
| Jun 30, 2026 | 1,267.00 | 1,283.00 | 1,205.00 | 1,213.00 | 1,213.00 | -4.19% | 912,987 |
| Jun 29, 2026 | 1,180.00 | 1,273.00 | 1,180.00 | 1,266.00 | 1,266.00 | 6.30% | 883,268 |
| Jun 26, 2026 | 1,220.00 | 1,240.00 | 1,161.00 | 1,191.00 | 1,191.00 | -3.95% | 1,142,808 |
| Jun 25, 2026 | 1,276.00 | 1,309.00 | 1,239.00 | 1,240.00 | 1,240.00 | -2.90% | 854,882 |
| Jun 24, 2026 | 1,200.00 | 1,298.00 | 1,200.00 | 1,277.00 | 1,277.00 | 0.63% | 1,215,094 |
| Jun 23, 2026 | 1,323.00 | 1,405.00 | 1,262.00 | 1,269.00 | 1,269.00 | -4.08% | 2,381,449 |