Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea · Delayed Price · Currency is KRW 4,800.00
-70.00 (-1.44%)
Last updated: Nov 6, 2025, 11:08 AM KST
Dongbang Ship Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,090.00 | 5,200.00 | 4,825.00 | 4,995.00 | 4,995.00 | -2.06% | 222,980 |
| Nov 18, 2025 | 5,230.00 | 5,480.00 | 5,080.00 | 5,100.00 | 5,100.00 | -2.86% | 441,647 |
| Nov 17, 2025 | 5,280.00 | 5,770.00 | 5,230.00 | 5,250.00 | 5,250.00 | 4.17% | 1,166,305 |
| Nov 14, 2025 | 4,500.00 | 5,470.00 | 4,430.00 | 5,040.00 | 5,040.00 | 9.21% | 1,919,048 |
| Nov 13, 2025 | 4,545.00 | 4,630.00 | 4,480.00 | 4,615.00 | 4,615.00 | 1.54% | 123,969 |
| Nov 12, 2025 | 4,535.00 | 4,660.00 | 4,520.00 | 4,545.00 | 4,545.00 | 0.33% | 85,092 |
| Nov 11, 2025 | 4,720.00 | 4,785.00 | 4,460.00 | 4,530.00 | 4,530.00 | -4.03% | 178,464 |
| Nov 10, 2025 | 4,670.00 | 4,760.00 | 4,450.00 | 4,720.00 | 4,720.00 | 2.50% | 118,081 |
| Nov 7, 2025 | 4,750.00 | 4,760.00 | 4,500.00 | 4,605.00 | 4,605.00 | -3.15% | 271,772 |
| Nov 6, 2025 | 4,875.00 | 5,030.00 | 4,750.00 | 4,755.00 | 4,755.00 | -2.36% | 207,856 |
| Nov 5, 2025 | 4,965.00 | 5,030.00 | 4,730.00 | 4,870.00 | 4,870.00 | -4.32% | 290,850 |
| Nov 4, 2025 | 5,240.00 | 5,340.00 | 5,000.00 | 5,090.00 | 5,090.00 | -3.23% | 289,475 |
| Nov 3, 2025 | 5,400.00 | 5,520.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.59% | 305,624 |
| Oct 31, 2025 | 5,190.00 | 5,480.00 | 5,170.00 | 5,400.00 | 5,400.00 | 0.93% | 281,750 |
| Oct 30, 2025 | 6,000.00 | 6,050.00 | 5,350.00 | 5,350.00 | 5,350.00 | -6.14% | 812,175 |
| Oct 29, 2025 | 5,590.00 | 5,830.00 | 5,390.00 | 5,700.00 | 5,700.00 | 2.52% | 633,284 |
| Oct 28, 2025 | 5,960.00 | 5,980.00 | 5,530.00 | 5,560.00 | 5,560.00 | -6.24% | 646,223 |
| Oct 27, 2025 | 6,060.00 | 6,220.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.54% | 1,678,767 |
| Oct 24, 2025 | 5,920.00 | 5,920.00 | 5,530.00 | 5,840.00 | 5,840.00 | 0.69% | 866,777 |
| Oct 23, 2025 | 5,800.00 | 6,370.00 | 5,700.00 | 5,800.00 | 5,800.00 | -2.36% | 1,709,211 |
| Oct 22, 2025 | 6,080.00 | 6,230.00 | 5,700.00 | 5,940.00 | 5,940.00 | -1.49% | 2,050,580 |
| Oct 21, 2025 | 5,450.00 | 6,200.00 | 5,380.00 | 6,030.00 | 6,030.00 | 13.35% | 5,976,438 |
| Oct 20, 2025 | 5,400.00 | 5,590.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.21% | 660,039 |
| Oct 17, 2025 | 5,840.00 | 5,920.00 | 5,350.00 | 5,440.00 | 5,440.00 | -4.39% | 1,411,346 |
| Oct 16, 2025 | 4,900.00 | 5,790.00 | 4,790.00 | 5,690.00 | 5,690.00 | 18.30% | 4,615,036 |
| Oct 15, 2025 | 4,695.00 | 4,855.00 | 4,695.00 | 4,810.00 | 4,810.00 | 2.45% | 211,194 |
| Oct 14, 2025 | 4,865.00 | 4,920.00 | 4,665.00 | 4,695.00 | 4,695.00 | -3.59% | 397,485 |
| Oct 13, 2025 | 4,880.00 | 5,210.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.31% | 450,047 |
| Oct 10, 2025 | 5,020.00 | 5,050.00 | 4,800.00 | 4,985.00 | 4,985.00 | -2.06% | 382,976 |
| Oct 2, 2025 | 5,090.00 | 5,100.00 | 4,820.00 | 5,090.00 | 5,090.00 | 0.39% | 384,240 |
| Oct 1, 2025 | 5,050.00 | 5,180.00 | 4,995.00 | 5,070.00 | 5,070.00 | -0.59% | 519,020 |
| Sep 30, 2025 | 4,995.00 | 5,200.00 | 4,940.00 | 5,100.00 | 5,100.00 | 2.10% | 645,441 |
| Sep 29, 2025 | 4,955.00 | 5,070.00 | 4,945.00 | 4,995.00 | 4,995.00 | -0.30% | 298,895 |
| Sep 26, 2025 | 5,150.00 | 5,220.00 | 4,940.00 | 5,010.00 | 5,010.00 | -3.65% | 655,550 |
| Sep 25, 2025 | 5,550.00 | 5,790.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.94% | 1,313,954 |
| Sep 24, 2025 | 5,390.00 | 5,550.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.48% | 629,900 |
| Sep 23, 2025 | 5,380.00 | 5,630.00 | 5,280.00 | 5,390.00 | 5,390.00 | 0.75% | 1,076,168 |
| Sep 22, 2025 | 5,630.00 | 5,640.00 | 5,350.00 | 5,350.00 | 5,350.00 | -5.81% | 709,157 |
| Sep 19, 2025 | 5,700.00 | 5,840.00 | 5,580.00 | 5,680.00 | 5,680.00 | -1.39% | 659,538 |
| Sep 18, 2025 | 5,880.00 | 5,900.00 | 5,630.00 | 5,760.00 | 5,760.00 | -2.04% | 883,714 |
| Sep 17, 2025 | 6,220.00 | 6,220.00 | 5,750.00 | 5,880.00 | 5,880.00 | -3.13% | 989,686 |
| Sep 16, 2025 | 6,110.00 | 6,640.00 | 5,950.00 | 6,070.00 | 6,070.00 | 6.12% | 5,270,187 |
| Sep 15, 2025 | 5,940.00 | 5,960.00 | 5,620.00 | 5,720.00 | 5,720.00 | -9.06% | 1,929,402 |
| Sep 12, 2025 | 6,750.00 | 6,850.00 | 6,230.00 | 6,290.00 | 6,290.00 | -6.40% | 1,811,302 |
| Sep 11, 2025 | 6,500.00 | 7,340.00 | 6,440.00 | 6,720.00 | 6,720.00 | 8.74% | 8,742,161 |
| Sep 10, 2025 | 5,930.00 | 6,410.00 | 5,790.00 | 6,180.00 | 6,180.00 | 7.48% | 7,340,837 |
| Sep 9, 2025 | 5,270.00 | 6,530.00 | 5,220.00 | 5,750.00 | 5,750.00 | 14.31% | 17,891,920 |
| Sep 8, 2025 | 4,785.00 | 5,150.00 | 4,770.00 | 5,030.00 | 5,030.00 | 5.23% | 2,921,802 |
| Sep 5, 2025 | 4,895.00 | 4,895.00 | 4,695.00 | 4,780.00 | 4,780.00 | -1.85% | 1,589,702 |
| Sep 4, 2025 | 4,715.00 | 5,160.00 | 4,660.00 | 4,870.00 | 4,870.00 | 3.29% | 5,735,667 |