Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea · Delayed Price · Currency is KRW 1,266.00
+75.00 (6.30%)
Jun 29, 2026, 3:30 PM KST
KRX:008970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |