Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,364.00
-26.00 (-1.87%)
Last updated: Jun 2, 2026, 3:00 PM KST
KRX:008970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 1,899.00 | 1,938.00 | 1,858.00 | 1,860.00 | 1,860.00 | -1.33% | 2,206,250 |
| Apr 30, 2026 | 1,970.00 | 1,970.00 | 1,879.00 | 1,885.00 | 1,885.00 | -4.31% | 3,021,449 |
| Apr 29, 2026 | 2,010.00 | 2,020.00 | 1,954.00 | 1,970.00 | 1,970.00 | -3.19% | 3,711,933 |
| Apr 28, 2026 | 1,970.00 | 2,190.00 | 1,953.00 | 2,035.00 | 2,035.00 | 3.46% | 23,031,410 |
| Apr 27, 2026 | 1,903.00 | 1,971.00 | 1,903.00 | 1,967.00 | 1,967.00 | 3.69% | 2,358,929 |
| Apr 24, 2026 | 1,900.00 | 1,925.00 | 1,890.00 | 1,897.00 | 1,897.00 | -0.05% | 1,263,379 |
| Apr 23, 2026 | 1,930.00 | 1,959.00 | 1,872.00 | 1,898.00 | 1,898.00 | -1.30% | 2,073,677 |
| Apr 22, 2026 | 1,923.00 | 1,965.00 | 1,916.00 | 1,923.00 | 1,923.00 | - | 1,664,580 |
| Apr 21, 2026 | 1,922.00 | 1,978.00 | 1,911.00 | 1,923.00 | 1,923.00 | 0.05% | 2,333,626 |
| Apr 20, 2026 | 1,975.00 | 2,010.00 | 1,920.00 | 1,922.00 | 1,922.00 | -1.74% | 3,157,387 |
| Apr 17, 2026 | 1,958.00 | 1,984.00 | 1,938.00 | 1,956.00 | 1,956.00 | 0.93% | 1,957,160 |
| Apr 16, 2026 | 1,980.00 | 1,997.00 | 1,936.00 | 1,938.00 | 1,938.00 | -2.61% | 2,760,897 |
| Apr 15, 2026 | 1,985.00 | 2,050.00 | 1,977.00 | 1,990.00 | 1,990.00 | 0.45% | 3,701,432 |
| Apr 14, 2026 | 2,015.00 | 2,050.00 | 1,950.00 | 1,981.00 | 1,981.00 | -0.85% | 4,865,509 |
| Apr 13, 2026 | 2,025.00 | 2,155.00 | 1,974.00 | 1,998.00 | 1,998.00 | 1.32% | 8,623,099 |
| Apr 10, 2026 | 2,060.00 | 2,080.00 | 1,969.00 | 1,972.00 | 1,972.00 | -1.30% | 7,456,068 |
| Apr 9, 2026 | 1,823.00 | 2,185.00 | 1,741.00 | 1,998.00 | 1,998.00 | 8.18% | 48,383,050 |
| Apr 8, 2026 | 1,748.00 | 1,999.00 | 1,741.00 | 1,847.00 | 1,847.00 | 6.70% | 33,210,640 |
| Apr 7, 2026 | 1,748.00 | 1,761.00 | 1,710.00 | 1,731.00 | 1,731.00 | -1.25% | 941,040 |
| Apr 6, 2026 | 1,778.00 | 1,785.00 | 1,724.00 | 1,753.00 | 1,753.00 | -3.26% | 1,913,606 |
| Apr 3, 2026 | 1,911.00 | 1,916.00 | 1,775.00 | 1,812.00 | 1,812.00 | 3.37% | 5,757,023 |
| Apr 2, 2026 | 1,795.00 | 1,845.00 | 1,691.00 | 1,753.00 | 1,753.00 | -1.41% | 3,854,792 |
| Apr 1, 2026 | 1,749.00 | 1,796.00 | 1,717.00 | 1,778.00 | 1,778.00 | 6.15% | 1,077,529 |
| Mar 31, 2026 | 1,697.00 | 1,747.00 | 1,675.00 | 1,675.00 | 1,675.00 | -2.67% | 762,938 |
| Mar 30, 2026 | 1,650.00 | 1,735.00 | 1,638.00 | 1,721.00 | 1,721.00 | 0.76% | 604,857 |
| Mar 27, 2026 | 1,700.00 | 1,738.00 | 1,620.00 | 1,708.00 | 1,708.00 | -0.12% | 658,993 |
| Mar 26, 2026 | 1,804.00 | 1,804.00 | 1,709.00 | 1,710.00 | 1,710.00 | -5.21% | 830,350 |
| Mar 25, 2026 | 1,730.00 | 1,818.00 | 1,717.00 | 1,804.00 | 1,804.00 | 5.07% | 1,296,745 |
| Mar 24, 2026 | 1,736.00 | 1,767.00 | 1,690.00 | 1,717.00 | 1,717.00 | 0.88% | 947,387 |
| Mar 23, 2026 | 1,879.00 | 1,884.00 | 1,701.00 | 1,702.00 | 1,702.00 | -8.69% | 2,052,633 |
| Mar 20, 2026 | 1,732.00 | 1,897.00 | 1,732.00 | 1,864.00 | 1,864.00 | 7.75% | 4,468,676 |