099410.KQ - Dongbang Ship Machinery Co., Ltd.

KOSDAQ - KOSDAQ Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20233,530.003,530.003,270.003,275.003,275.00692,566
Jun 08, 20233,280.003,385.003,200.003,385.003,385.00756,151
Jun 07, 20232,945.003,775.002,945.003,350.003,350.004,007,679
Jun 05, 20232,900.003,045.002,860.002,930.002,930.00103,868
Jun 02, 20232,980.002,980.002,885.002,905.002,905.0044,090
Jun 01, 20232,930.002,975.002,860.002,940.002,940.0049,212
May 31, 20232,945.002,980.002,885.002,930.002,930.0065,705
May 30, 20232,900.002,980.002,885.002,945.002,945.0055,826
May 26, 20233,020.003,020.002,815.002,835.002,835.00122,423
May 25, 20233,040.003,055.002,940.002,980.002,980.0086,927
May 24, 20233,050.003,150.002,980.003,040.003,040.0084,448
May 23, 20233,130.003,130.003,010.003,050.003,050.00114,934
May 22, 20233,030.003,120.003,030.003,110.003,110.0080,618
May 19, 20233,050.003,120.003,010.003,050.003,050.00100,414
May 18, 20233,080.003,080.003,030.003,050.003,050.0087,988
May 17, 20232,935.003,075.002,935.003,050.003,050.00242,375
May 16, 20233,010.003,035.002,900.002,935.002,935.00219,122
May 15, 20232,840.003,245.002,840.003,015.003,015.001,586,854
May 12, 20232,940.002,940.002,820.002,830.002,830.00102,279
May 11, 20232,940.003,005.002,905.002,940.002,940.0065,297
May 10, 20232,985.002,985.002,800.002,940.002,940.0082,267
May 09, 20232,890.003,035.002,850.002,985.002,985.00230,573
May 08, 20232,825.002,930.002,825.002,920.002,920.00106,246
May 04, 20232,840.002,875.002,820.002,850.002,850.0072,632
May 03, 20232,890.002,895.002,805.002,870.002,870.00162,115
May 02, 20232,795.002,935.002,725.002,885.002,885.00687,113
Apr 28, 20232,600.002,740.002,600.002,725.002,725.00153,613
Apr 27, 20232,655.002,655.002,555.002,600.002,600.0046,316
Apr 26, 20232,700.002,735.002,650.002,680.002,680.0058,314
Apr 25, 20232,710.002,730.002,680.002,725.002,725.00101,152
Apr 24, 20232,690.002,745.002,665.002,710.002,710.00106,206
Apr 21, 20232,710.002,745.002,635.002,715.002,715.00104,134
Apr 20, 20232,705.002,735.002,675.002,720.002,720.00134,847
Apr 19, 20232,680.002,720.002,630.002,705.002,705.0054,279
Apr 18, 20232,705.002,720.002,680.002,685.002,685.0046,079
Apr 17, 20232,650.002,725.002,630.002,725.002,725.00128,175
Apr 14, 20232,595.002,675.002,580.002,650.002,650.00103,548
Apr 13, 20232,580.002,620.002,400.002,595.002,595.0081,321
Apr 12, 20232,525.002,630.002,525.002,580.002,580.0042,963
Apr 11, 20232,525.002,525.002,450.002,525.002,525.0091,314
Apr 10, 20232,580.002,600.002,500.002,525.002,525.0074,861
Apr 07, 20232,565.002,595.002,530.002,550.002,550.0045,811
Apr 06, 20232,595.002,600.002,525.002,560.002,560.0043,398
Apr 05, 20232,635.002,645.002,560.002,610.002,610.0042,059
Apr 04, 20232,560.002,660.002,540.002,620.002,620.0059,555
Apr 03, 20232,590.002,625.002,525.002,560.002,560.0062,495
Mar 31, 20232,610.002,630.002,550.002,590.002,590.0042,527
Mar 30, 20232,560.002,605.002,505.002,600.002,600.0050,338
Mar 29, 20232,535.002,560.002,490.002,560.002,560.0031,115
Mar 28, 20232,515.002,540.002,465.002,535.002,535.0070,965
Mar 27, 20232,500.002,565.002,450.002,515.002,515.0036,814
Mar 24, 20232,475.002,500.002,420.002,500.002,500.0034,809
Mar 23, 20232,580.002,580.002,470.002,475.002,475.0072,924
Mar 22, 20232,605.002,640.002,555.002,585.002,585.0059,072
Mar 21, 20232,590.002,620.002,565.002,605.002,605.0036,114
Mar 20, 20232,590.002,590.002,545.002,590.002,590.0036,694
Mar 17, 20232,565.002,595.002,505.002,550.002,550.0070,241
Mar 16, 20232,615.002,655.002,480.002,540.002,540.0093,379
Mar 15, 20232,530.002,885.002,515.002,595.002,595.001,166,246
Mar 14, 20232,440.002,595.002,360.002,480.002,480.00159,637
Mar 13, 20232,500.002,505.002,355.002,465.002,465.0056,207
Mar 10, 20232,590.002,605.002,530.002,530.002,530.0054,100
Mar 09, 20232,635.002,640.002,590.002,590.002,590.0038,738
Mar 08, 20232,630.002,645.002,575.002,635.002,635.0047,356
Mar 07, 20232,660.002,660.002,590.002,650.002,650.0031,723
Mar 06, 20232,665.002,695.002,635.002,660.002,660.0033,182
Mar 03, 20232,640.002,665.002,620.002,660.002,660.0062,425
Mar 02, 20232,600.002,635.002,595.002,615.002,615.0028,013
Feb 28, 20232,595.002,620.002,590.002,590.002,590.0033,597
Feb 27, 20232,645.002,685.002,565.002,595.002,595.0057,194
Feb 24, 20232,700.002,750.002,640.002,685.002,685.0064,753
Feb 23, 20232,610.002,645.002,570.002,640.002,640.0046,884
Feb 22, 20232,700.002,700.002,625.002,640.002,640.0086,442
Feb 21, 20232,715.002,725.002,680.002,700.002,700.0047,787
Feb 20, 20232,700.002,730.002,665.002,715.002,715.0032,410
Feb 17, 20232,725.002,750.002,640.002,700.002,700.0039,736
Feb 16, 20232,690.002,850.002,680.002,725.002,725.0060,695
Feb 15, 20232,795.002,810.002,700.002,700.002,700.0067,942
Feb 14, 20232,680.002,825.002,650.002,795.002,795.00102,371
Feb 13, 20232,675.002,710.002,640.002,685.002,685.0046,793
Feb 10, 20232,740.002,760.002,645.002,690.002,690.0055,009
Feb 09, 20232,785.002,790.002,745.002,765.002,765.0039,495
Feb 08, 20232,795.002,795.002,755.002,770.002,770.0038,846
Feb 07, 20232,745.002,830.002,740.002,775.002,775.0056,102
Feb 06, 20232,785.002,825.002,730.002,770.002,770.0031,964
Feb 03, 20232,800.002,815.002,740.002,775.002,775.0064,288
Feb 02, 20232,800.002,825.002,795.002,795.002,795.0070,753
Feb 01, 20232,830.002,830.002,770.002,790.002,790.0084,436
Jan 31, 20232,790.002,830.002,755.002,815.002,815.00106,086
Jan 30, 20232,835.002,845.002,760.002,790.002,790.0055,647
Jan 27, 20232,840.002,860.002,810.002,835.002,835.0046,773
Jan 26, 20232,825.002,870.002,795.002,825.002,825.0039,685
Jan 25, 20232,815.002,850.002,780.002,840.002,840.00269,484
Jan 20, 20232,910.003,075.002,800.002,815.002,815.00379,609
Jan 19, 20232,675.002,860.002,665.002,770.002,770.00207,598
Jan 18, 20232,650.002,980.002,645.002,660.002,660.00669,466
Jan 17, 20232,710.002,730.002,645.002,675.002,675.0040,938
Jan 16, 20232,680.002,740.002,680.002,705.002,705.0031,871
Jan 13, 20232,670.002,680.002,640.002,675.002,675.0059,211
Jan 12, 20232,670.002,690.002,650.002,660.002,660.0040,023
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...