Skip to main content
Kbi Dong Yang Steel Pipe Co.,Ltd (KRX:008970)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,975.00
+118.00 (6.35%)
At close: Dec 5, 2025

KRX:008970 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,861.001,994.001,850.001,975.001,975.006.35%2,186,144
Dec 4, 20251,908.001,910.001,850.001,857.001,857.00-2.88%1,034,940
Dec 3, 20251,902.001,924.001,882.001,912.001,912.000.58%899,092
Dec 2, 20251,912.001,933.001,886.001,901.001,901.00-0.73%714,755
Dec 1, 20252,010.002,080.001,905.001,915.001,915.00-2.59%1,942,294
Nov 28, 20252,000.002,035.001,917.001,966.001,966.00-1.70%1,261,551
Nov 27, 20252,000.002,045.001,995.002,000.002,000.000.15%586,483
Nov 26, 20251,963.002,015.001,963.001,997.001,997.001.78%585,314
Nov 25, 20251,949.002,075.001,941.001,962.001,962.000.31%1,131,430
Nov 24, 20251,949.001,967.001,898.001,956.001,956.001.24%865,466
Nov 21, 20251,990.001,990.001,916.001,932.001,932.00-4.12%789,034
Nov 20, 20251,983.002,045.001,983.002,015.002,015.001.21%915,954
Nov 19, 20251,996.002,025.001,940.001,991.001,991.00-0.35%927,677
Nov 18, 20252,055.002,130.001,998.001,998.001,998.00-4.63%916,418
Nov 17, 20252,095.002,170.002,065.002,095.002,095.001.21%860,703
Nov 14, 20252,100.002,140.002,050.002,070.002,070.00-3.27%1,191,485
Nov 13, 20252,165.002,190.002,120.002,140.002,140.00-1.38%661,587
Nov 12, 20252,130.002,175.002,130.002,170.002,170.001.88%688,032
Nov 11, 20252,195.002,250.002,100.002,130.002,130.00-2.96%906,977
Nov 10, 20252,155.002,230.002,155.002,195.002,195.002.09%785,433
Nov 7, 20252,190.002,255.002,105.002,150.002,150.00-4.87%1,418,425
Nov 6, 20252,290.002,365.002,255.002,260.002,260.00-1,536,861
Nov 5, 20252,325.002,340.002,220.002,260.002,260.00-3.83%1,475,156
Nov 4, 20252,320.002,410.002,320.002,350.002,350.000.86%1,321,443
Nov 3, 20252,395.002,425.002,320.002,330.002,330.00-3.52%1,961,273
Oct 31, 20252,500.002,535.002,410.002,415.002,415.00-3.01%1,731,967
Oct 30, 20252,565.002,970.002,415.002,490.002,490.00-3.11%16,306,360
Oct 29, 20252,575.002,715.002,550.002,570.002,570.00-2,547,739
Oct 28, 20252,565.002,630.002,550.002,570.002,570.000.19%1,120,012
Oct 27, 20252,670.002,690.002,515.002,565.002,565.00-6.73%1,788,952
Oct 24, 20252,750.002,820.002,690.002,750.002,551.731.10%3,096,033
Oct 23, 20252,730.002,870.002,680.002,720.002,523.890.18%4,580,695
Oct 22, 20252,630.002,800.002,600.002,715.002,519.253.63%4,856,302
Oct 21, 20252,615.002,655.002,590.002,620.002,431.10-1,582,107
Oct 20, 20252,570.002,825.002,500.002,620.002,431.100.38%5,670,341
Oct 17, 20252,600.002,855.002,540.002,610.002,421.82-0.19%4,693,551
Oct 16, 20252,575.002,650.002,550.002,615.002,426.462.75%1,996,226
Oct 15, 20252,455.002,562.002,440.002,545.002,361.513.88%1,438,569
Oct 14, 20252,460.002,500.002,420.002,450.002,273.36-0.61%1,210,070
Oct 13, 20252,390.002,480.002,365.002,465.002,287.271.65%1,400,058
Oct 10, 20252,550.002,550.002,300.002,425.002,250.16-5.09%2,409,205
Oct 2, 20252,530.002,580.002,495.002,555.002,370.780.39%1,371,667
Oct 1, 20252,535.002,580.002,535.002,545.002,361.51-0.39%790,424
Sep 30, 20252,610.002,620.002,540.002,555.002,370.78-2.11%1,208,747
Sep 29, 20252,725.002,730.002,600.002,610.002,421.82-3.87%1,687,314
Sep 26, 20252,670.002,820.002,655.002,715.002,519.251.69%3,867,693
Sep 25, 20252,610.002,955.002,575.002,670.002,477.496.59%18,390,500
Sep 24, 20252,525.002,580.002,490.002,505.002,324.39-0.60%1,424,512
Sep 23, 20252,585.002,600.002,510.002,520.002,338.31-3.26%1,957,542
Sep 22, 20252,700.002,760.002,580.002,605.002,417.18-1.14%1,834,954