Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,140.00
+7.00 (0.62%)
Last updated: Aug 12, 2026, 2:15 PM KST
KRX:008970 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 1,133.00 | 1,150.00 | 1,122.00 | 1,133.00 | 1,133.00 | - | 323,841 |
| Aug 11, 2026 | 1,139.00 | 1,164.00 | 1,127.00 | 1,133.00 | 1,133.00 | -0.53% | 462,680 |
| Aug 10, 2026 | 1,109.00 | 1,141.00 | 1,109.00 | 1,139.00 | 1,139.00 | 2.24% | 430,919 |
| 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% | 387,700 |
| Aug 4, 2026 | 1,072.00 | 1,128.00 | 1,072.00 | 1,126.00 | 1,126.00 | 4.94% | 482,631 |
| Aug 3, 2026 | 1,047.00 | 1,101.00 | 1,047.00 | 1,073.00 | 1,073.00 | -0.37% | 325,962 |
| 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% | 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 |