Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea · Delayed Price · Currency is KRW 2,445.00
-80.00 (-3.17%)
At close: Oct 29, 2026
Dongbang Ship Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2,420.00 | 2,460.00 | 2,365.00 | 2,445.00 | 2,445.00 | - | 38,924 |
| Oct 29, 2026 | 2,520.00 | 2,535.00 | 2,400.00 | 2,445.00 | 2,445.00 | -3.17% | 27,942 |
| Oct 28, 2026 | 2,510.00 | 2,530.00 | 2,435.00 | 2,525.00 | 2,525.00 | 1.81% | 25,342 |
| Oct 27, 2026 | 2,450.00 | 2,490.00 | 2,445.00 | 2,480.00 | 2,480.00 | 1.22% | 32,460 |
| Oct 26, 2026 | 2,530.00 | 2,530.00 | 2,450.00 | 2,450.00 | 2,450.00 | -3.16% | 23,719 |
| Oct 23, 2026 | 2,550.00 | 2,620.00 | 2,470.00 | 2,530.00 | 2,530.00 | -3.62% | 40,715 |
| Oct 22, 2026 | 2,670.00 | 2,675.00 | 2,580.00 | 2,625.00 | 2,625.00 | -0.38% | 28,044 |
| Oct 21, 2026 | 2,645.00 | 2,650.00 | 2,595.00 | 2,635.00 | 2,635.00 | 1.35% | 30,422 |
| Oct 20, 2026 | 2,745.00 | 2,745.00 | 2,590.00 | 2,600.00 | 2,600.00 | -4.59% | 43,342 |
| Oct 19, 2026 | 2,645.00 | 2,740.00 | 2,635.00 | 2,725.00 | 2,725.00 | 0.55% | 23,843 |
| Oct 16, 2026 | 2,645.00 | 2,725.00 | 2,615.00 | 2,710.00 | 2,710.00 | 4.03% | 27,236 |
| Oct 15, 2026 | 2,660.00 | 2,780.00 | 2,585.00 | 2,605.00 | 2,605.00 | -7.30% | 72,461 |
| Oct 14, 2026 | 2,700.00 | 2,835.00 | 2,700.00 | 2,810.00 | 2,810.00 | 1.44% | 23,997 |
| Oct 13, 2026 | 2,800.00 | 2,800.00 | 2,595.00 | 2,770.00 | 2,770.00 | -1.07% | 92,448 |
| Oct 12, 2026 | 2,890.00 | 2,905.00 | 2,780.00 | 2,800.00 | 2,800.00 | -3.61% | 99,910 |
| Oct 8, 2026 | 2,970.00 | 2,970.00 | 2,870.00 | 2,905.00 | 2,905.00 | -1.53% | 37,500 |
| Oct 7, 2026 | 3,085.00 | 3,085.00 | 2,950.00 | 2,950.00 | 2,950.00 | -4.07% | 70,791 |
| Oct 6, 2026 | 3,105.00 | 3,105.00 | 3,045.00 | 3,075.00 | 3,075.00 | -0.32% | 14,922 |
| Oct 2, 2026 | 3,095.00 | 3,100.00 | 3,035.00 | 3,085.00 | 3,085.00 | - | 30,618 |
| Oct 1, 2026 | 3,100.00 | 3,125.00 | 3,055.00 | 3,085.00 | 3,085.00 | -1.44% | 40,223 |
| Sep 30, 2026 | 3,095.00 | 3,160.00 | 3,075.00 | 3,130.00 | 3,130.00 | 2.12% | 26,010 |
| Sep 29, 2026 | 3,085.00 | 3,115.00 | 3,020.00 | 3,065.00 | 3,065.00 | -1.61% | 24,215 |
| Sep 28, 2026 | 3,110.00 | 3,180.00 | 3,040.00 | 3,115.00 | 3,115.00 | 0.16% | 37,432 |
| Sep 23, 2026 | 3,085.00 | 3,125.00 | 3,050.00 | 3,110.00 | 3,110.00 | - | 41,213 |
| Sep 22, 2026 | 3,195.00 | 3,195.00 | 3,085.00 | 3,110.00 | 3,110.00 | -1.74% | 20,167 |
| Sep 21, 2026 | 3,270.00 | 3,270.00 | 3,115.00 | 3,165.00 | 3,165.00 | -2.01% | 39,758 |
| Sep 18, 2026 | 3,220.00 | 3,260.00 | 3,200.00 | 3,230.00 | 3,230.00 | 0.31% | 21,183 |
| Sep 17, 2026 | 3,180.00 | 3,265.00 | 3,140.00 | 3,220.00 | 3,220.00 | 1.26% | 33,061 |
| Sep 16, 2026 | 3,190.00 | 3,230.00 | 3,150.00 | 3,180.00 | 3,180.00 | -0.16% | 21,273 |
| Sep 15, 2026 | 3,200.00 | 3,255.00 | 3,180.00 | 3,185.00 | 3,185.00 | -2.75% | 26,581 |
| Sep 14, 2026 | 3,300.00 | 3,310.00 | 3,215.00 | 3,275.00 | 3,275.00 | -0.91% | 36,052 |
| Sep 11, 2026 | 3,285.00 | 3,340.00 | 3,250.00 | 3,305.00 | 3,305.00 | 0.30% | 23,808 |
| Sep 10, 2026 | 3,300.00 | 3,300.00 | 3,195.00 | 3,295.00 | 3,295.00 | -0.15% | 49,536 |
| Sep 9, 2026 | 3,345.00 | 3,345.00 | 3,270.00 | 3,300.00 | 3,300.00 | 0.76% | 33,334 |
| Sep 8, 2026 | 3,270.00 | 3,365.00 | 3,260.00 | 3,275.00 | 3,275.00 | -1.95% | 38,543 |
| Sep 7, 2026 | 3,375.00 | 3,400.00 | 3,300.00 | 3,340.00 | 3,340.00 | -1.04% | 18,671 |
| Sep 4, 2026 | 3,250.00 | 3,375.00 | 3,240.00 | 3,375.00 | 3,375.00 | 1.96% | 31,489 |
| Sep 3, 2026 | 3,270.00 | 3,325.00 | 3,190.00 | 3,310.00 | 3,310.00 | 1.69% | 86,906 |
| Sep 2, 2026 | 3,270.00 | 3,330.00 | 3,220.00 | 3,255.00 | 3,255.00 | -1.51% | 40,901 |
| Sep 1, 2026 | 3,325.00 | 3,345.00 | 3,250.00 | 3,305.00 | 3,305.00 | -0.60% | 42,505 |
| Aug 31, 2026 | 3,380.00 | 3,385.00 | 3,240.00 | 3,325.00 | 3,325.00 | -1.77% | 27,894 |
| Aug 28, 2026 | 3,335.00 | 3,395.00 | 3,290.00 | 3,385.00 | 3,385.00 | 0.45% | 55,634 |
| Aug 27, 2026 | 3,305.00 | 3,375.00 | 3,275.00 | 3,370.00 | 3,370.00 | 0.75% | 95,793 |
| Aug 26, 2026 | 3,180.00 | 3,730.00 | 3,180.00 | 3,345.00 | 3,345.00 | 2.92% | 1,685,732 |
| Aug 25, 2026 | 3,075.00 | 3,255.00 | 3,045.00 | 3,250.00 | 3,250.00 | 3.01% | 66,311 |
| Aug 24, 2026 | 3,120.00 | 3,165.00 | 3,085.00 | 3,155.00 | 3,155.00 | 1.12% | 64,516 |
| Aug 21, 2026 | 3,230.00 | 3,230.00 | 3,095.00 | 3,120.00 | 3,120.00 | -5.31% | 48,818 |
| Aug 20, 2026 | 3,215.00 | 3,300.00 | 3,175.00 | 3,295.00 | 3,295.00 | 2.01% | 47,750 |
| Aug 19, 2026 | 3,300.00 | 3,300.00 | 3,180.00 | 3,230.00 | 3,230.00 | -4.15% | 60,953 |
| Aug 18, 2026 | 3,465.00 | 3,465.00 | 3,275.00 | 3,370.00 | 3,370.00 | -2.60% | 71,402 |