KBI Dong Yang Steel Pipe 008970
KRX · South Korea · Non-Energy Minerals
KRW 1,340.00-110.00 (-7.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,340.00 | -7.59% | KRW 1,417.00 | KRW 1,438.00 | KRW 1,323.00 | 5.32M |
| 2026-10-01 | KRW 1,450.00 | -2.23% | KRW 1,695.00 | KRW 1,695.00 | KRW 1,402.00 | 24.85M |
| 2026-09-30 | KRW 1,483.00 | +29.97% | KRW 1,274.00 | KRW 1,483.00 | KRW 1,221.00 | 17.61M |
| 2026-09-29 | KRW 1,141.00 | -2.73% | KRW 1,163.00 | KRW 1,169.00 | KRW 1,131.00 | 428.30K |
| 2026-09-28 | KRW 1,173.00 | +3.81% | KRW 1,125.00 | KRW 1,178.00 | KRW 1,113.00 | 605.45K |
| 2026-09-23 | KRW 1,130.00 | -3.42% | KRW 1,184.00 | KRW 1,188.00 | KRW 1,125.00 | 671.31K |
| 2026-09-22 | KRW 1,170.00 | +1.92% | KRW 1,155.00 | KRW 1,209.00 | KRW 1,139.00 | 1.39M |
| 2026-09-21 | KRW 1,148.00 | -3.29% | KRW 1,178.00 | KRW 1,189.00 | KRW 1,140.00 | 720.20K |
| 2026-09-18 | KRW 1,187.00 | +1.89% | KRW 1,179.00 | KRW 1,199.00 | KRW 1,170.00 | 617.83K |
| 2026-09-17 | KRW 1,165.00 | +0.17% | KRW 1,162.00 | KRW 1,177.00 | KRW 1,158.00 | 360.32K |
| 2026-09-16 | KRW 1,163.00 | -0.85% | KRW 1,170.00 | KRW 1,175.00 | KRW 1,149.00 | 408.34K |
| 2026-09-15 | KRW 1,173.00 | -1.10% | KRW 1,186.00 | KRW 1,198.00 | KRW 1,161.00 | 512.81K |
| 2026-09-14 | KRW 1,186.00 | +0.51% | KRW 1,200.00 | KRW 1,232.00 | KRW 1,156.00 | 1.19M |
| 2026-09-11 | KRW 1,180.00 | +0.25% | KRW 1,170.00 | KRW 1,215.00 | KRW 1,164.00 | 664.54K |
| 2026-09-10 | KRW 1,177.00 | +0.60% | KRW 1,165.00 | KRW 1,240.00 | KRW 1,156.00 | 2.05M |
| 2026-09-09 | KRW 1,170.00 | -1.76% | KRW 1,201.00 | KRW 1,260.00 | KRW 1,155.00 | 2.96M |
| 2026-09-08 | KRW 1,191.00 | +4.20% | KRW 1,171.00 | KRW 1,290.00 | KRW 1,171.00 | 5.56M |
| 2026-09-07 | KRW 1,143.00 | +0.44% | KRW 1,138.00 | KRW 1,158.00 | KRW 1,125.00 | 927.20K |
| 2026-09-04 | KRW 1,138.00 | -0.18% | KRW 1,117.00 | KRW 1,149.00 | KRW 1,112.00 | 1.04M |
| 2026-09-03 | KRW 1,140.00 | +8.26% | KRW 1,184.00 | KRW 1,277.00 | KRW 1,107.00 | 10.22M |
| 2026-09-02 | KRW 1,053.00 | -2.32% | KRW 1,065.00 | KRW 1,080.00 | KRW 1,053.00 | 212.46K |
| 2026-09-01 | KRW 1,078.00 | -1.01% | KRW 1,080.00 | KRW 1,090.00 | KRW 1,066.00 | 236.33K |
| 2026-08-31 | KRW 1,089.00 | -0.82% | KRW 1,096.00 | KRW 1,096.00 | KRW 1,068.00 | 288.24K |
| 2026-08-28 | KRW 1,098.00 | +2.14% | KRW 1,080.00 | KRW 1,102.00 | KRW 1,065.00 | 259.40K |
| 2026-08-27 | KRW 1,075.00 | -0.83% | KRW 1,075.00 | KRW 1,108.00 | KRW 1,075.00 | 363.96K |
| 2026-08-26 | KRW 1,084.00 | +1.98% | KRW 1,063.00 | KRW 1,174.00 | KRW 1,053.00 | 1.62M |
| 2026-08-25 | KRW 1,063.00 | +3.30% | KRW 1,013.00 | KRW 1,085.00 | KRW 990.00 | 429.84K |
| 2026-08-24 | KRW 1,029.00 | -1.63% | KRW 1,036.00 | KRW 1,062.00 | KRW 1,028.00 | 328.22K |
| 2026-08-21 | KRW 1,046.00 | -3.68% | KRW 1,085.00 | KRW 1,085.00 | KRW 1,034.00 | 349.96K |
| 2026-08-20 | KRW 1,086.00 | +0.09% | KRW 1,085.00 | KRW 1,115.00 | KRW 1,077.00 | 320.84K |
| 2026-08-19 | KRW 1,085.00 | -1.81% | KRW 1,086.00 | KRW 1,103.00 | KRW 1,057.00 | 518.02K |
| 2026-08-18 | KRW 1,105.00 | -1.95% | KRW 1,155.00 | KRW 1,155.00 | KRW 1,096.00 | 574.03K |
| 2026-08-14 | KRW 1,127.00 | +0.36% | KRW 1,134.00 | KRW 1,160.00 | KRW 1,111.00 | 428.86K |
| 2026-08-13 | KRW 1,123.00 | -0.88% | KRW 1,137.00 | KRW 1,159.00 | KRW 1,123.00 | 526.35K |
| 2026-08-12 | KRW 1,133.00 | 0.00% | KRW 1,133.00 | KRW 1,150.00 | KRW 1,122.00 | 323.91K |
| 2026-08-11 | KRW 1,133.00 | -0.53% | KRW 1,139.00 | KRW 1,164.00 | KRW 1,127.00 | 463.79K |
| 2026-08-10 | KRW 1,139.00 | +2.24% | KRW 1,109.00 | KRW 1,141.00 | KRW 1,109.00 | 433.14K |
| 2026-08-07 | KRW 1,114.00 | -1.68% | KRW 1,135.00 | KRW 1,160.00 | KRW 1,095.00 | 503.88K |
| 2026-08-06 | KRW 1,133.00 | -1.90% | KRW 1,165.00 | KRW 1,169.00 | KRW 1,125.00 | 330.41K |
| 2026-08-05 | KRW 1,155.00 | +2.58% | KRW 1,140.00 | KRW 1,169.00 | KRW 1,131.00 | 396.39K |
| 2026-08-04 | KRW 1,126.00 | +4.94% | KRW 1,072.00 | KRW 1,128.00 | KRW 1,072.00 | 484.30K |
| 2026-08-03 | KRW 1,073.00 | -0.37% | KRW 1,047.00 | KRW 1,101.00 | KRW 1,047.00 | 327.62K |
| 2026-07-31 | KRW 1,077.00 | +7.49% | KRW 1,022.00 | KRW 1,077.00 | KRW 1,010.00 | 642.04K |
| 2026-07-30 | KRW 1,002.00 | +2.04% | KRW 890.00 | KRW 1,029.00 | KRW 890.00 | 678.40K |
| 2026-07-29 | KRW 982.00 | -5.85% | KRW 1,042.00 | KRW 1,068.00 | KRW 951.00 | 942.61K |
| 2026-07-28 | KRW 1,043.00 | -5.35% | KRW 1,090.00 | KRW 1,090.00 | KRW 1,035.00 | 647.80K |
| 2026-07-27 | KRW 1,102.00 | -0.09% | KRW 1,104.00 | KRW 1,136.00 | KRW 1,084.00 | 392.33K |
| 2026-07-24 | KRW 1,103.00 | -4.50% | KRW 1,155.00 | KRW 1,167.00 | KRW 1,090.00 | 626.48K |
| 2026-07-23 | KRW 1,155.00 | +6.45% | KRW 1,090.00 | KRW 1,156.00 | KRW 1,090.00 | 830.68K |
| 2026-07-22 | KRW 1,085.00 | +1.40% | KRW 1,080.00 | KRW 1,116.00 | KRW 1,077.00 | 611.00K |
| 2026-07-21 | KRW 1,070.00 | +1.52% | KRW 1,043.00 | KRW 1,094.00 | KRW 1,038.00 | 606.29K |
| 2026-07-20 | KRW 1,054.00 | -4.53% | KRW 1,070.00 | KRW 1,104.00 | KRW 1,053.00 | 809.52K |
| 2026-07-16 | KRW 1,104.00 | -0.81% | KRW 1,113.00 | KRW 1,129.00 | KRW 1,086.00 | 603.28K |
| 2026-07-15 | KRW 1,113.00 | +3.06% | KRW 1,085.00 | KRW 1,128.00 | KRW 1,085.00 | 626.45K |
| 2026-07-14 | KRW 1,080.00 | -0.64% | KRW 1,067.00 | KRW 1,100.00 | KRW 1,037.00 | 1.03M |
| 2026-07-13 | KRW 1,087.00 | -6.29% | KRW 1,155.00 | KRW 1,188.00 | KRW 1,085.00 | 1.19M |
| 2026-07-10 | KRW 1,160.00 | +4.79% | KRW 1,107.00 | KRW 1,183.00 | KRW 1,107.00 | 691.58K |
| 2026-07-09 | KRW 1,107.00 | -1.51% | KRW 1,120.00 | KRW 1,159.00 | KRW 1,092.00 | 762.94K |
| 2026-07-08 | KRW 1,124.00 | -4.26% | KRW 1,174.00 | KRW 1,190.00 | KRW 1,122.00 | 861.46K |
| 2026-07-07 | KRW 1,174.00 | -2.89% | KRW 1,198.00 | KRW 1,219.00 | KRW 1,151.00 | 796.26K |
| 2026-07-06 | KRW 1,209.00 | -0.82% | KRW 1,211.00 | KRW 1,232.00 | KRW 1,195.00 | 570.41K |
| 2026-07-03 | KRW 1,219.00 | +2.35% | KRW 1,180.00 | KRW 1,223.00 | KRW 1,165.00 | 644.28K |
| 2026-07-02 | KRW 1,191.00 | -4.64% | KRW 1,210.00 | KRW 1,241.00 | KRW 1,172.00 | 875.15K |
| 2026-07-01 | KRW 1,249.00 | +2.97% | KRW 1,213.00 | KRW 1,268.00 | KRW 1,201.00 | 723.95K |
| 2026-06-30 | KRW 1,213.00 | -4.19% | KRW 1,267.00 | KRW 1,283.00 | KRW 1,205.00 | 912.99K |
| 2026-06-29 | KRW 1,266.00 | +6.30% | KRW 1,180.00 | KRW 1,273.00 | KRW 1,180.00 | 883.27K |
| 2026-06-26 | KRW 1,191.00 | -3.95% | KRW 1,220.00 | KRW 1,240.00 | KRW 1,161.00 | 1.14M |
| 2026-06-25 | KRW 1,240.00 | -2.90% | KRW 1,276.00 | KRW 1,309.00 | KRW 1,239.00 | 854.88K |
| 2026-06-24 | KRW 1,277.00 | +0.63% | KRW 1,200.00 | KRW 1,298.00 | KRW 1,200.00 | 1.22M |
| 2026-06-23 | KRW 1,269.00 | -4.08% | KRW 1,323.00 | KRW 1,405.00 | KRW 1,262.00 | 2.38M |
| 2026-06-22 | KRW 1,323.00 | -4.41% | KRW 1,352.00 | KRW 1,457.00 | KRW 1,309.00 | 1.80M |
| 2026-06-19 | KRW 1,384.00 | -3.82% | KRW 1,430.00 | KRW 1,435.00 | KRW 1,360.00 | 1.30M |
| 2026-06-18 | KRW 1,439.00 | -7.16% | KRW 1,541.00 | KRW 1,541.00 | KRW 1,439.00 | 2.60M |
| 2026-06-17 | KRW 1,550.00 | +8.39% | KRW 1,499.00 | KRW 1,820.00 | KRW 1,475.00 | 21.81M |
| 2026-06-16 | KRW 1,430.00 | +0.21% | KRW 1,436.00 | KRW 1,449.00 | KRW 1,414.00 | 551.68K |
| 2026-06-15 | KRW 1,427.00 | +0.42% | KRW 1,435.00 | KRW 1,541.00 | KRW 1,421.00 | 734.53K |
| 2026-06-12 | KRW 1,421.00 | +5.26% | KRW 1,355.00 | KRW 1,447.00 | KRW 1,355.00 | 719.80K |
| 2026-06-11 | KRW 1,350.00 | +0.52% | KRW 1,308.00 | KRW 1,390.00 | KRW 1,308.00 | 577.11K |
| 2026-06-10 | KRW 1,343.00 | +3.07% | KRW 1,303.00 | KRW 1,370.00 | KRW 1,303.00 | 1.07M |
| 2026-06-09 | KRW 1,303.00 | +2.76% | KRW 1,268.00 | KRW 1,350.00 | KRW 1,268.00 | 745.20K |
| 2026-06-08 | KRW 1,268.00 | -6.07% | KRW 1,255.00 | KRW 1,327.00 | KRW 1,255.00 | 833.66K |
| 2026-06-05 | KRW 1,350.00 | -1.17% | KRW 1,340.00 | KRW 1,366.00 | KRW 1,320.00 | 555.37K |
| 2026-06-04 | KRW 1,366.00 | +0.15% | KRW 1,326.00 | KRW 1,419.00 | KRW 1,326.00 | 726.27K |
| 2026-06-02 | KRW 1,364.00 | -1.87% | KRW 1,351.00 | KRW 1,389.00 | KRW 1,327.00 | 1.01M |
| 2026-06-01 | KRW 1,390.00 | -3.54% | KRW 1,439.00 | KRW 1,450.00 | KRW 1,360.00 | 1.18M |
| 2026-05-29 | KRW 1,441.00 | -3.61% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,423.00 | 1.04M |
| 2026-05-28 | KRW 1,495.00 | -0.93% | KRW 1,509.00 | KRW 1,519.00 | KRW 1,460.00 | 986.67K |
| 2026-05-27 | KRW 1,509.00 | -6.79% | KRW 1,619.00 | KRW 1,619.00 | KRW 1,509.00 | 951.56K |
| 2026-05-26 | KRW 1,619.00 | +2.66% | KRW 1,577.00 | KRW 1,642.00 | KRW 1,577.00 | 729.38K |
| 2026-05-22 | KRW 1,577.00 | +2.14% | KRW 1,544.00 | KRW 1,614.00 | KRW 1,544.00 | 643.07K |