Skip to main content
logo
Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,155.00
+35.00 (1.12%)
At close: Aug 24, 2026

Dongbang Ship Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20263,120.003,165.003,085.003,155.003,155.001.12%64,516
Aug 21, 20263,230.003,230.003,095.003,120.003,120.00-5.31%48,818
Aug 20, 20263,215.003,300.003,175.003,295.003,295.002.01%47,750
Aug 19, 20263,300.003,300.003,180.003,230.003,230.00-4.15%60,953
Aug 18, 20263,465.003,465.003,275.003,370.003,370.00-2.60%71,402
Aug 14, 20263,360.003,800.003,325.003,460.003,460.0010.02%401,002
Aug 13, 20263,145.003,185.003,100.003,145.003,145.000.32%48,213
Aug 12, 20263,085.003,150.003,045.003,135.003,135.000.64%21,090
Aug 11, 20263,095.003,135.003,035.003,115.003,115.00-0.16%37,965
Aug 10, 20263,010.003,135.002,905.003,120.003,120.004.35%58,876
Aug 7, 20263,050.003,085.002,930.002,990.002,990.00-1.64%35,690
Aug 6, 20263,100.003,130.002,995.003,040.003,040.00-2.09%26,044
Aug 5, 20263,035.003,160.003,035.003,105.003,105.002.48%44,680
Aug 4, 20262,890.003,030.002,890.003,030.003,030.004.66%36,848
Aug 3, 20262,900.002,970.002,820.002,895.002,895.000.17%40,628
Jul 31, 20262,675.002,915.002,675.002,890.002,890.009.89%103,853
Jul 30, 20262,475.002,765.002,475.002,630.002,630.003.14%91,106
Jul 29, 20262,765.002,880.002,485.002,550.002,550.00-7.44%135,503
Jul 28, 20262,975.003,215.002,755.002,755.002,755.00-8.17%237,296
Jul 27, 20263,190.003,205.003,000.003,000.003,000.00-6.25%76,201
Jul 24, 20263,065.003,635.003,005.003,200.003,200.004.40%573,105
Jul 23, 20262,900.003,065.002,875.003,065.003,065.006.98%85,606
Jul 22, 20262,920.002,985.002,810.002,865.002,865.00-27,186
Jul 21, 20262,855.002,940.002,815.002,865.002,865.00-0.52%35,412
Jul 20, 20263,100.003,120.002,840.002,880.002,880.00-3.68%99,955
Jul 16, 20263,000.003,070.002,920.002,990.002,990.00-0.50%26,925
Jul 15, 20262,910.003,030.002,910.003,005.003,005.003.98%39,655
Jul 14, 20262,825.002,935.002,790.002,890.002,890.00-79,088
Jul 13, 20263,165.003,245.002,890.002,890.002,890.00-8.54%72,308
Jul 10, 20262,985.003,185.002,985.003,160.003,160.005.86%28,658
Jul 9, 20262,935.003,090.002,930.002,985.002,985.001.02%30,450
Jul 8, 20263,130.003,155.002,850.002,955.002,955.00-5.59%71,725
Jul 7, 20263,280.003,280.003,070.003,130.003,130.00-5.58%95,278
Jul 6, 20263,310.003,440.003,235.003,315.003,315.000.15%31,345
Jul 3, 20263,285.003,330.003,045.003,310.003,310.004.42%60,415
Jul 2, 20263,325.003,340.003,170.003,170.003,170.00-4.66%95,630
Jul 1, 20263,240.003,325.003,135.003,325.003,325.003.91%103,178
Jun 30, 20263,320.003,345.003,115.003,200.003,200.00-3.61%66,233
Jun 29, 20263,025.003,365.003,025.003,320.003,320.009.75%111,816
Jun 26, 20263,250.003,250.002,880.003,025.003,025.00-6.92%172,223
Jun 25, 20263,275.003,395.003,210.003,250.003,250.00-0.76%64,083
Jun 24, 20263,245.003,390.003,200.003,275.003,275.00-82,978
Jun 23, 20263,505.003,565.003,240.003,275.003,275.00-8.52%144,436
Jun 22, 20263,710.003,710.003,505.003,580.003,580.00-1.78%51,187
Jun 19, 20263,850.003,910.003,595.003,645.003,645.00-5.32%127,155
Jun 18, 20264,085.004,105.003,845.003,850.003,850.00-5.75%78,881
Jun 17, 20264,100.004,245.004,000.004,085.004,085.000.37%79,251
Jun 16, 20263,970.004,090.003,940.004,070.004,070.001.75%55,869
Jun 15, 20263,840.004,050.003,840.004,000.004,000.004.99%81,426
Jun 12, 20263,710.003,900.003,710.003,810.003,810.004.38%86,825