Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea · Delayed Price · Currency is KRW 5,570.00
-350.00 (-5.91%)
At close: Feb 2, 2026
Dongbang Ship Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 5,660.00 | 5,880.00 | 5,620.00 | 5,860.00 | 5,860.00 | 5.21% | 246,547 |
| Feb 2, 2026 | 5,810.00 | 5,990.00 | 5,520.00 | 5,570.00 | 5,570.00 | -5.91% | 418,026 |
| Jan 30, 2026 | 5,360.00 | 6,060.00 | 5,320.00 | 5,920.00 | 5,920.00 | 10.65% | 1,491,893 |
| Jan 29, 2026 | 5,300.00 | 5,390.00 | 5,170.00 | 5,350.00 | 5,350.00 | 0.75% | 156,272 |
| Jan 28, 2026 | 5,340.00 | 5,460.00 | 5,250.00 | 5,310.00 | 5,310.00 | -0.56% | 217,426 |
| Jan 27, 2026 | 5,360.00 | 5,460.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.56% | 186,632 |
| Jan 26, 2026 | 5,220.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | 1.72% | 174,104 |
| Jan 23, 2026 | 5,120.00 | 5,480.00 | 5,120.00 | 5,220.00 | 5,220.00 | 1.95% | 216,207 |
| Jan 22, 2026 | 5,280.00 | 5,310.00 | 5,080.00 | 5,120.00 | 5,120.00 | -3.03% | 123,221 |
| Jan 21, 2026 | 5,400.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,280.00 | -3.12% | 154,064 |
| Jan 20, 2026 | 5,430.00 | 5,530.00 | 5,260.00 | 5,450.00 | 5,450.00 | -0.55% | 219,618 |
| Jan 19, 2026 | 5,130.00 | 5,600.00 | 5,130.00 | 5,480.00 | 5,480.00 | 7.87% | 400,299 |
| Jan 16, 2026 | 5,290.00 | 5,290.00 | 4,955.00 | 5,080.00 | 5,080.00 | -2.68% | 141,733 |
| Jan 15, 2026 | 5,160.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,220.00 | 1.36% | 150,964 |
| Jan 14, 2026 | 5,240.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,150.00 | -1.90% | 122,510 |
| Jan 13, 2026 | 5,360.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,250.00 | -2.05% | 167,092 |
| Jan 12, 2026 | 5,450.00 | 5,490.00 | 5,280.00 | 5,360.00 | 5,360.00 | -2.37% | 220,405 |
| Jan 9, 2026 | 5,210.00 | 5,490.00 | 5,130.00 | 5,490.00 | 5,490.00 | 5.37% | 415,773 |
| Jan 8, 2026 | 5,180.00 | 5,400.00 | 5,060.00 | 5,210.00 | 5,210.00 | 1.76% | 318,584 |
| Jan 7, 2026 | 5,010.00 | 5,250.00 | 4,780.00 | 5,120.00 | 5,120.00 | 2.71% | 395,536 |
| Jan 6, 2026 | 4,990.00 | 5,030.00 | 4,800.00 | 4,985.00 | 4,985.00 | -0.10% | 145,407 |
| Jan 5, 2026 | 4,570.00 | 4,990.00 | 4,560.00 | 4,990.00 | 4,990.00 | 9.07% | 424,133 |
| Jan 2, 2026 | 4,520.00 | 4,580.00 | 4,400.00 | 4,575.00 | 4,575.00 | 1.44% | 99,303 |
| Dec 30, 2025 | 4,505.00 | 4,540.00 | 4,425.00 | 4,510.00 | 4,510.00 | -0.66% | 83,360 |
| Dec 29, 2025 | 4,535.00 | 4,560.00 | 4,450.00 | 4,540.00 | 4,540.00 | 0.11% | 112,910 |
| Dec 26, 2025 | 4,695.00 | 4,720.00 | 4,535.00 | 4,535.00 | 4,535.00 | -3.72% | 111,387 |
| Dec 24, 2025 | 4,870.00 | 4,880.00 | 4,700.00 | 4,710.00 | 4,710.00 | -0.63% | 175,111 |
| Dec 23, 2025 | 4,900.00 | 4,985.00 | 4,735.00 | 4,740.00 | 4,740.00 | -1.15% | 250,737 |
| Dec 22, 2025 | 4,665.00 | 4,925.00 | 4,665.00 | 4,795.00 | 4,795.00 | 2.79% | 125,319 |
| Dec 19, 2025 | 4,625.00 | 4,710.00 | 4,545.00 | 4,665.00 | 4,665.00 | 1.86% | 66,212 |
| Dec 18, 2025 | 4,600.00 | 4,615.00 | 4,535.00 | 4,580.00 | 4,580.00 | -1.61% | 83,253 |
| Dec 17, 2025 | 4,700.00 | 4,760.00 | 4,615.00 | 4,655.00 | 4,655.00 | -0.96% | 55,994 |
| Dec 16, 2025 | 4,795.00 | 4,795.00 | 4,645.00 | 4,700.00 | 4,700.00 | -1.67% | 83,035 |
| Dec 15, 2025 | 4,800.00 | 4,880.00 | 4,740.00 | 4,780.00 | 4,780.00 | -1.24% | 69,939 |
| Dec 12, 2025 | 4,690.00 | 4,875.00 | 4,665.00 | 4,840.00 | 4,840.00 | 3.31% | 104,536 |
| Dec 11, 2025 | 4,760.00 | 4,760.00 | 4,650.00 | 4,685.00 | 4,685.00 | -0.95% | 124,441 |
| Dec 10, 2025 | 4,855.00 | 4,925.00 | 4,710.00 | 4,730.00 | 4,730.00 | -3.07% | 149,062 |
| Dec 9, 2025 | 4,735.00 | 4,970.00 | 4,640.00 | 4,880.00 | 4,880.00 | 3.50% | 240,547 |
| Dec 8, 2025 | 4,830.00 | 4,840.00 | 4,695.00 | 4,715.00 | 4,715.00 | -1.15% | 72,780 |
| Dec 5, 2025 | 4,730.00 | 4,785.00 | 4,600.00 | 4,770.00 | 4,770.00 | 2.03% | 139,384 |
| Dec 4, 2025 | 4,900.00 | 4,905.00 | 4,655.00 | 4,675.00 | 4,675.00 | -4.59% | 186,608 |
| Dec 3, 2025 | 4,995.00 | 5,070.00 | 4,860.00 | 4,900.00 | 4,900.00 | -1.80% | 108,567 |
| Dec 2, 2025 | 4,940.00 | 5,130.00 | 4,920.00 | 4,990.00 | 4,990.00 | 1.01% | 149,571 |
| Dec 1, 2025 | 5,020.00 | 5,170.00 | 4,885.00 | 4,940.00 | 4,940.00 | -1.98% | 146,486 |
| Nov 28, 2025 | 5,110.00 | 5,110.00 | 4,945.00 | 5,040.00 | 5,040.00 | 0.20% | 94,809 |
| Nov 27, 2025 | 4,855.00 | 5,140.00 | 4,840.00 | 5,030.00 | 5,030.00 | 3.60% | 182,253 |
| Nov 26, 2025 | 4,705.00 | 4,890.00 | 4,690.00 | 4,855.00 | 4,855.00 | 2.53% | 89,405 |
| Nov 25, 2025 | 4,815.00 | 4,900.00 | 4,655.00 | 4,735.00 | 4,735.00 | -1.66% | 113,488 |
| Nov 24, 2025 | 4,730.00 | 4,840.00 | 4,555.00 | 4,815.00 | 4,815.00 | 2.23% | 187,295 |
| Nov 21, 2025 | 4,800.00 | 4,800.00 | 4,640.00 | 4,710.00 | 4,710.00 | -4.37% | 204,206 |