Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea
· Delayed Price · Currency is KRW 1,625.00
-39.00 (-2.34%)
Mar 9, 2026, 3:30 PM KST
KRX:008970 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,613.00 | 1,685.00 | 1,570.00 | 1,625.00 | 1,625.00 | -2.34% | 1,109,503 |
| Mar 6, 2026 | 1,582.00 | 1,681.00 | 1,574.00 | 1,664.00 | 1,664.00 | 3.29% | 793,737 |
| Mar 5, 2026 | 1,480.00 | 1,643.00 | 1,480.00 | 1,611.00 | 1,611.00 | 10.42% | 1,749,568 |
| Mar 4, 2026 | 1,640.00 | 1,650.00 | 1,420.00 | 1,459.00 | 1,459.00 | -12.42% | 2,901,055 |
| Mar 3, 2026 | 1,699.00 | 1,735.00 | 1,659.00 | 1,666.00 | 1,666.00 | -2.06% | 1,565,376 |
| Feb 27, 2026 | 1,726.00 | 1,752.00 | 1,690.00 | 1,701.00 | 1,701.00 | -1.45% | 1,584,172 |
| Feb 26, 2026 | 1,797.00 | 1,803.00 | 1,723.00 | 1,726.00 | 1,726.00 | -3.90% | 2,343,847 |
| Feb 25, 2026 | 1,800.00 | 1,833.00 | 1,787.00 | 1,796.00 | 1,796.00 | 0.34% | 1,209,304 |
| Feb 24, 2026 | 1,828.00 | 1,831.00 | 1,774.00 | 1,790.00 | 1,790.00 | -2.24% | 1,818,716 |
| Feb 23, 2026 | 1,890.00 | 1,900.00 | 1,828.00 | 1,831.00 | 1,831.00 | -3.12% | 2,114,252 |
| Feb 20, 2026 | 1,900.00 | 1,928.00 | 1,864.00 | 1,890.00 | 1,890.00 | 1.39% | 3,832,243 |
| Feb 19, 2026 | 1,801.00 | 1,870.00 | 1,797.00 | 1,864.00 | 1,864.00 | 3.90% | 1,748,998 |
| Feb 13, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,794.00 | 1,794.00 | -1.27% | 1,314,728 |
| Feb 12, 2026 | 1,812.00 | 1,824.00 | 1,801.00 | 1,817.00 | 1,817.00 | 0.61% | 700,393 |
| Feb 11, 2026 | 1,815.00 | 1,840.00 | 1,799.00 | 1,806.00 | 1,806.00 | -0.39% | 881,224 |
| Feb 10, 2026 | 1,787.00 | 1,817.00 | 1,784.00 | 1,813.00 | 1,813.00 | 1.51% | 721,733 |
| Feb 9, 2026 | 1,779.00 | 1,830.00 | 1,779.00 | 1,786.00 | 1,786.00 | 0.85% | 833,884 |
| Feb 6, 2026 | 1,780.00 | 1,797.00 | 1,717.00 | 1,771.00 | 1,771.00 | -1.67% | 1,152,222 |
| Feb 5, 2026 | 1,862.00 | 1,879.00 | 1,800.00 | 1,801.00 | 1,801.00 | -4.10% | 1,317,151 |
| Feb 4, 2026 | 1,836.00 | 1,882.00 | 1,810.00 | 1,878.00 | 1,878.00 | 2.23% | 1,565,846 |
| Feb 3, 2026 | 1,782.00 | 1,839.00 | 1,782.00 | 1,837.00 | 1,837.00 | 3.20% | 1,168,508 |
| Feb 2, 2026 | 1,841.00 | 1,848.00 | 1,779.00 | 1,780.00 | 1,780.00 | -3.31% | 1,526,324 |
| Jan 30, 2026 | 1,903.00 | 1,903.00 | 1,829.00 | 1,841.00 | 1,841.00 | -3.26% | 2,252,354 |
| Jan 29, 2026 | 1,900.00 | 1,903.00 | 1,845.00 | 1,903.00 | 1,903.00 | 0.16% | 1,920,179 |
| Jan 28, 2026 | 1,891.00 | 1,911.00 | 1,873.00 | 1,900.00 | 1,900.00 | 0.11% | 1,754,013 |
| Jan 27, 2026 | 1,885.00 | 1,930.00 | 1,868.00 | 1,898.00 | 1,898.00 | 0.69% | 2,758,467 |
| Jan 26, 2026 | 1,904.00 | 1,909.00 | 1,870.00 | 1,885.00 | 1,885.00 | -0.95% | 2,047,735 |
| Jan 23, 2026 | 2,015.00 | 2,015.00 | 1,903.00 | 1,903.00 | 1,903.00 | -5.56% | 4,422,669 |
| Jan 22, 2026 | 1,900.00 | 2,130.00 | 1,885.00 | 2,015.00 | 2,015.00 | 6.95% | 13,635,035 |
| Jan 21, 2026 | 2,250.00 | 2,340.00 | 1,866.00 | 1,884.00 | 1,884.00 | -0.69% | 25,822,764 |
| Jan 20, 2026 | 1,760.00 | 1,964.00 | 1,759.00 | 1,897.00 | 1,897.00 | 8.34% | 11,176,887 |
| Jan 19, 2026 | 1,720.00 | 1,795.00 | 1,710.00 | 1,751.00 | 1,751.00 | 2.70% | 2,237,508 |
| Jan 16, 2026 | 1,768.00 | 1,808.00 | 1,691.00 | 1,705.00 | 1,705.00 | -3.40% | 2,878,706 |
| Jan 15, 2026 | 1,758.00 | 1,896.00 | 1,705.00 | 1,765.00 | 1,765.00 | 4.25% | 12,307,170 |
| Jan 14, 2026 | 1,685.00 | 1,705.00 | 1,661.00 | 1,693.00 | 1,693.00 | 0.47% | 1,011,646 |
| Jan 13, 2026 | 1,691.00 | 1,714.00 | 1,660.00 | 1,685.00 | 1,685.00 | -1.06% | 947,472 |
| Jan 12, 2026 | 1,690.00 | 1,734.00 | 1,679.00 | 1,703.00 | 1,703.00 | 1.07% | 1,336,551 |
| Jan 9, 2026 | 1,651.00 | 1,689.00 | 1,643.00 | 1,685.00 | 1,685.00 | 2.18% | 908,868 |
| Jan 8, 2026 | 1,675.00 | 1,692.00 | 1,648.00 | 1,649.00 | 1,649.00 | -2.31% | 954,288 |
| Jan 7, 2026 | 1,729.00 | 1,732.00 | 1,670.00 | 1,688.00 | 1,688.00 | -2.43% | 1,171,227 |
| Jan 6, 2026 | 1,765.00 | 1,787.00 | 1,715.00 | 1,730.00 | 1,730.00 | -2.09% | 1,750,885 |
| Jan 5, 2026 | 1,727.00 | 1,837.00 | 1,727.00 | 1,767.00 | 1,767.00 | 4.00% | 3,502,859 |
| Jan 2, 2026 | 1,721.00 | 1,730.00 | 1,675.00 | 1,699.00 | 1,699.00 | -1.05% | 1,366,657 |
| Dec 30, 2025 | 1,745.00 | 1,795.00 | 1,700.00 | 1,717.00 | 1,717.00 | -1.89% | 2,774,491 |
| Dec 29, 2025 | 1,671.00 | 1,770.00 | 1,669.00 | 1,750.00 | 1,750.00 | 4.17% | 2,368,453 |
| Dec 26, 2025 | 1,711.00 | 1,718.00 | 1,658.00 | 1,680.00 | 1,680.00 | -2.15% | 2,334,786 |
| Dec 24, 2025 | 1,650.00 | 1,725.00 | 1,650.00 | 1,717.00 | 1,717.00 | 4.50% | 3,802,406 |
| Dec 23, 2025 | 1,615.00 | 1,688.00 | 1,608.00 | 1,643.00 | 1,643.00 | -10.71% | 8,980,257 |
| Dec 22, 2025 | 1,845.00 | 1,890.00 | 1,834.00 | 1,840.00 | 1,840.00 | -0.27% | 930,243 |
| Dec 19, 2025 | 1,805.00 | 1,845.00 | 1,790.00 | 1,845.00 | 1,845.00 | 2.50% | 877,312 |
| Dec 18, 2025 | 1,813.00 | 1,822.00 | 1,794.00 | 1,800.00 | 1,800.00 | -2.01% | 763,974 |
| Dec 17, 2025 | 1,863.00 | 1,901.00 | 1,835.00 | 1,837.00 | 1,837.00 | -1.34% | 621,153 |
| Dec 16, 2025 | 1,922.00 | 1,928.00 | 1,862.00 | 1,862.00 | 1,862.00 | -3.42% | 670,741 |
| Dec 15, 2025 | 1,957.00 | 1,957.00 | 1,911.00 | 1,928.00 | 1,928.00 | -1.48% | 578,699 |
| Dec 12, 2025 | 1,962.00 | 1,982.00 | 1,934.00 | 1,957.00 | 1,957.00 | -0.15% | 790,612 |
| Dec 11, 2025 | 1,950.00 | 2,020.00 | 1,927.00 | 1,960.00 | 1,960.00 | 1.77% | 1,382,356 |
| Dec 10, 2025 | 1,913.00 | 1,928.00 | 1,904.00 | 1,926.00 | 1,926.00 | 0.68% | 449,391 |
| Dec 9, 2025 | 1,943.00 | 1,950.00 | 1,907.00 | 1,913.00 | 1,913.00 | -2.15% | 606,176 |
| Dec 8, 2025 | 1,984.00 | 2,025.00 | 1,930.00 | 1,955.00 | 1,955.00 | -1.01% | 1,256,236 |
| Dec 5, 2025 | 1,861.00 | 1,994.00 | 1,850.00 | 1,975.00 | 1,975.00 | 6.35% | 2,186,144 |
| Dec 4, 2025 | 1,908.00 | 1,910.00 | 1,850.00 | 1,857.00 | 1,857.00 | -2.88% | 1,034,940 |
| Dec 3, 2025 | 1,902.00 | 1,924.00 | 1,882.00 | 1,912.00 | 1,912.00 | 0.58% | 899,092 |
| Dec 2, 2025 | 1,912.00 | 1,933.00 | 1,886.00 | 1,901.00 | 1,901.00 | -0.73% | 714,755 |
| Dec 1, 2025 | 2,010.00 | 2,080.00 | 1,905.00 | 1,915.00 | 1,915.00 | -2.59% | 1,942,294 |
| Nov 28, 2025 | 2,000.00 | 2,035.00 | 1,917.00 | 1,966.00 | 1,966.00 | -1.70% | 1,261,551 |
| Nov 27, 2025 | 2,000.00 | 2,045.00 | 1,995.00 | 2,000.00 | 2,000.00 | 0.15% | 586,483 |
| Nov 26, 2025 | 1,963.00 | 2,015.00 | 1,963.00 | 1,997.00 | 1,997.00 | 1.78% | 585,314 |
| Nov 25, 2025 | 1,949.00 | 2,075.00 | 1,941.00 | 1,962.00 | 1,962.00 | 0.31% | 1,131,430 |
| Nov 24, 2025 | 1,949.00 | 1,967.00 | 1,898.00 | 1,956.00 | 1,956.00 | 1.24% | 865,466 |
| Nov 21, 2025 | 1,990.00 | 1,990.00 | 1,916.00 | 1,932.00 | 1,932.00 | -4.12% | 789,034 |
| Nov 20, 2025 | 1,983.00 | 2,045.00 | 1,983.00 | 2,015.00 | 2,015.00 | 1.21% | 915,954 |
| Nov 19, 2025 | 1,996.00 | 2,025.00 | 1,940.00 | 1,991.00 | 1,991.00 | -0.35% | 927,677 |
| Nov 18, 2025 | 2,055.00 | 2,130.00 | 1,998.00 | 1,998.00 | 1,998.00 | -4.63% | 916,418 |
| Nov 17, 2025 | 2,095.00 | 2,170.00 | 2,065.00 | 2,095.00 | 2,095.00 | 1.21% | 860,703 |
| Nov 14, 2025 | 2,100.00 | 2,140.00 | 2,050.00 | 2,070.00 | 2,070.00 | -3.27% | 1,191,485 |
| Nov 13, 2025 | 2,165.00 | 2,190.00 | 2,120.00 | 2,140.00 | 2,140.00 | -1.38% | 661,587 |
| Nov 12, 2025 | 2,130.00 | 2,175.00 | 2,130.00 | 2,170.00 | 2,170.00 | 1.88% | 688,032 |
| Nov 11, 2025 | 2,195.00 | 2,250.00 | 2,100.00 | 2,130.00 | 2,130.00 | -2.96% | 906,977 |
| Nov 10, 2025 | 2,155.00 | 2,230.00 | 2,155.00 | 2,195.00 | 2,195.00 | 2.09% | 785,433 |
| Nov 7, 2025 | 2,190.00 | 2,255.00 | 2,105.00 | 2,150.00 | 2,150.00 | -4.87% | 1,418,425 |
| Nov 6, 2025 | 2,290.00 | 2,365.00 | 2,255.00 | 2,260.00 | 2,260.00 | - | 1,536,861 |
| Nov 5, 2025 | 2,325.00 | 2,340.00 | 2,220.00 | 2,260.00 | 2,260.00 | -3.83% | 1,475,156 |
| Nov 4, 2025 | 2,320.00 | 2,410.00 | 2,320.00 | 2,350.00 | 2,350.00 | 0.86% | 1,321,443 |
| Nov 3, 2025 | 2,395.00 | 2,425.00 | 2,320.00 | 2,330.00 | 2,330.00 | -3.52% | 1,961,273 |
| Oct 31, 2025 | 2,500.00 | 2,535.00 | 2,410.00 | 2,415.00 | 2,415.00 | -3.01% | 1,731,967 |
| Oct 30, 2025 | 2,565.00 | 2,970.00 | 2,415.00 | 2,490.00 | 2,490.00 | -3.11% | 16,306,360 |
| Oct 29, 2025 | 2,575.00 | 2,715.00 | 2,550.00 | 2,570.00 | 2,570.00 | - | 2,547,739 |
| Oct 28, 2025 | 2,565.00 | 2,630.00 | 2,550.00 | 2,570.00 | 2,570.00 | 0.19% | 1,120,012 |
| Oct 27, 2025 | 2,670.00 | 2,690.00 | 2,515.00 | 2,565.00 | 2,565.00 | -6.73% | 1,788,952 |
| Oct 24, 2025 | 2,750.00 | 2,820.00 | 2,690.00 | 2,750.00 | 2,551.73 | 1.10% | 3,096,033 |
| Oct 23, 2025 | 2,730.00 | 2,870.00 | 2,680.00 | 2,720.00 | 2,523.89 | 0.18% | 4,580,695 |
| Oct 22, 2025 | 2,630.00 | 2,800.00 | 2,600.00 | 2,715.00 | 2,519.25 | 3.63% | 4,856,302 |
| Oct 21, 2025 | 2,615.00 | 2,655.00 | 2,590.00 | 2,620.00 | 2,431.10 | - | 1,582,107 |
| Oct 20, 2025 | 2,570.00 | 2,825.00 | 2,500.00 | 2,620.00 | 2,431.10 | 0.38% | 5,670,341 |
| Oct 17, 2025 | 2,600.00 | 2,855.00 | 2,540.00 | 2,610.00 | 2,421.82 | -0.19% | 4,693,551 |
| Oct 16, 2025 | 2,575.00 | 2,650.00 | 2,550.00 | 2,615.00 | 2,426.46 | 2.75% | 1,996,226 |
| Oct 15, 2025 | 2,455.00 | 2,562.00 | 2,440.00 | 2,545.00 | 2,361.51 | 3.88% | 1,438,569 |
| Oct 14, 2025 | 2,460.00 | 2,500.00 | 2,420.00 | 2,450.00 | 2,273.36 | -0.61% | 1,210,070 |
| Oct 13, 2025 | 2,390.00 | 2,480.00 | 2,365.00 | 2,465.00 | 2,287.27 | 1.65% | 1,400,058 |
| Oct 10, 2025 | 2,550.00 | 2,550.00 | 2,300.00 | 2,425.00 | 2,250.16 | -5.09% | 2,409,205 |