Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea · Delayed Price · Currency is KRW 4,985.00
-105.00 (-2.06%)
At close: Oct 10, 2025
Dongbang Ship Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,020.00 | 5,050.00 | 4,800.00 | 4,985.00 | 4,985.00 | -2.06% | 377,797 |
| 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 |
| Sep 3, 2025 | 4,655.00 | 4,820.00 | 4,590.00 | 4,715.00 | 4,715.00 | 1.18% | 2,365,642 |
| Sep 2, 2025 | 4,500.00 | 5,170.00 | 4,440.00 | 4,660.00 | 4,660.00 | 3.90% | 10,058,840 |
| Sep 1, 2025 | 4,450.00 | 4,820.00 | 4,360.00 | 4,485.00 | 4,485.00 | 1.93% | 6,114,392 |
| Aug 29, 2025 | 3,750.00 | 4,835.00 | 3,705.00 | 4,400.00 | 4,400.00 | 17.02% | 21,807,080 |
| Aug 28, 2025 | 3,600.00 | 3,985.00 | 3,565.00 | 3,760.00 | 3,760.00 | 2.87% | 3,009,772 |
| Aug 27, 2025 | 3,405.00 | 4,040.00 | 3,405.00 | 3,655.00 | 3,655.00 | 7.50% | 12,387,270 |
| Aug 26, 2025 | 3,500.00 | 3,535.00 | 3,325.00 | 3,400.00 | 3,400.00 | -1.59% | 181,987 |
| Aug 25, 2025 | 3,560.00 | 3,565.00 | 3,445.00 | 3,455.00 | 3,455.00 | -2.40% | 130,174 |
| Aug 22, 2025 | 3,495.00 | 3,615.00 | 3,465.00 | 3,540.00 | 3,540.00 | 1.58% | 171,325 |
| Aug 21, 2025 | 3,385.00 | 3,500.00 | 3,350.00 | 3,485.00 | 3,485.00 | 3.26% | 110,176 |
| Aug 20, 2025 | 3,400.00 | 3,410.00 | 3,270.00 | 3,375.00 | 3,375.00 | -1.89% | 113,965 |
| Aug 19, 2025 | 3,540.00 | 3,655.00 | 3,415.00 | 3,440.00 | 3,440.00 | -2.55% | 248,070 |
| Aug 18, 2025 | 3,595.00 | 3,625.00 | 3,320.00 | 3,530.00 | 3,530.00 | -5.61% | 516,232 |
| Aug 14, 2025 | 3,670.00 | 3,840.00 | 3,550.00 | 3,740.00 | 3,740.00 | 2.89% | 233,396 |
| Aug 13, 2025 | 3,715.00 | 3,800.00 | 3,590.00 | 3,635.00 | 3,635.00 | -1.62% | 162,348 |
| Aug 12, 2025 | 3,635.00 | 3,865.00 | 3,635.00 | 3,695.00 | 3,695.00 | 0.96% | 235,022 |
| Aug 11, 2025 | 3,840.00 | 3,855.00 | 3,615.00 | 3,660.00 | 3,660.00 | -3.94% | 182,772 |
| Aug 8, 2025 | 3,800.00 | 3,905.00 | 3,675.00 | 3,810.00 | 3,810.00 | 0.26% | 317,089 |
| Aug 7, 2025 | 3,630.00 | 3,820.00 | 3,575.00 | 3,800.00 | 3,800.00 | 4.68% | 354,413 |
| Aug 6, 2025 | 3,610.00 | 3,630.00 | 3,535.00 | 3,630.00 | 3,630.00 | 0.55% | 78,048 |
| Aug 5, 2025 | 3,510.00 | 3,620.00 | 3,510.00 | 3,610.00 | 3,610.00 | 3.44% | 174,430 |
| Aug 4, 2025 | 3,420.00 | 3,580.00 | 3,370.00 | 3,490.00 | 3,490.00 | 1.16% | 203,379 |
| Aug 1, 2025 | 3,575.00 | 3,610.00 | 3,400.00 | 3,450.00 | 3,450.00 | -3.09% | 236,340 |
| Jul 31, 2025 | 3,650.00 | 4,000.00 | 3,450.00 | 3,560.00 | 3,560.00 | 1.28% | 1,471,354 |
| Jul 30, 2025 | 3,470.00 | 3,600.00 | 3,455.00 | 3,515.00 | 3,515.00 | 0.72% | 181,128 |
| Jul 29, 2025 | 3,380.00 | 3,540.00 | 3,375.00 | 3,490.00 | 3,490.00 | 3.25% | 209,107 |
| Jul 28, 2025 | 3,355.00 | 3,655.00 | 3,355.00 | 3,380.00 | 3,380.00 | 1.05% | 373,823 |
| Jul 25, 2025 | 3,335.00 | 3,395.00 | 3,265.00 | 3,345.00 | 3,345.00 | 0.30% | 85,799 |