Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea · Delayed Price · Currency is KRW 3,220.00
+40.00 (1.26%)
At close: Sep 17, 2026
Dongbang Ship Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 3,360.00 | 3,800.00 | 3,325.00 | 3,460.00 | 3,460.00 | 10.02% | 401,002 |
| Aug 13, 2026 | 3,145.00 | 3,185.00 | 3,100.00 | 3,145.00 | 3,145.00 | 0.32% | 48,213 |
| Aug 12, 2026 | 3,085.00 | 3,150.00 | 3,045.00 | 3,135.00 | 3,135.00 | 0.64% | 21,090 |
| Aug 11, 2026 | 3,095.00 | 3,135.00 | 3,035.00 | 3,115.00 | 3,115.00 | -0.16% | 37,965 |
| Aug 10, 2026 | 3,010.00 | 3,135.00 | 2,905.00 | 3,120.00 | 3,120.00 | 4.35% | 58,876 |
| Aug 7, 2026 | 3,050.00 | 3,085.00 | 2,930.00 | 2,990.00 | 2,990.00 | -1.64% | 35,690 |
| Aug 6, 2026 | 3,100.00 | 3,130.00 | 2,995.00 | 3,040.00 | 3,040.00 | -2.09% | 26,044 |
| Aug 5, 2026 | 3,035.00 | 3,160.00 | 3,035.00 | 3,105.00 | 3,105.00 | 2.48% | 44,680 |
| Aug 4, 2026 | 2,890.00 | 3,030.00 | 2,890.00 | 3,030.00 | 3,030.00 | 4.66% | 36,848 |
| Aug 3, 2026 | 2,900.00 | 2,970.00 | 2,820.00 | 2,895.00 | 2,895.00 | 0.17% | 40,628 |
| Jul 31, 2026 | 2,675.00 | 2,915.00 | 2,675.00 | 2,890.00 | 2,890.00 | 9.89% | 103,853 |
| Jul 30, 2026 | 2,475.00 | 2,765.00 | 2,475.00 | 2,630.00 | 2,630.00 | 3.14% | 91,106 |
| Jul 29, 2026 | 2,765.00 | 2,880.00 | 2,485.00 | 2,550.00 | 2,550.00 | -7.44% | 135,503 |
| Jul 28, 2026 | 2,975.00 | 3,215.00 | 2,755.00 | 2,755.00 | 2,755.00 | -8.17% | 237,296 |
| Jul 27, 2026 | 3,190.00 | 3,205.00 | 3,000.00 | 3,000.00 | 3,000.00 | -6.25% | 76,201 |
| Jul 24, 2026 | 3,065.00 | 3,635.00 | 3,005.00 | 3,200.00 | 3,200.00 | 4.40% | 573,105 |
| Jul 23, 2026 | 2,900.00 | 3,065.00 | 2,875.00 | 3,065.00 | 3,065.00 | 6.98% | 85,606 |
| Jul 22, 2026 | 2,920.00 | 2,985.00 | 2,810.00 | 2,865.00 | 2,865.00 | - | 27,186 |
| Jul 21, 2026 | 2,855.00 | 2,940.00 | 2,815.00 | 2,865.00 | 2,865.00 | -0.52% | 35,412 |
| Jul 20, 2026 | 3,100.00 | 3,120.00 | 2,840.00 | 2,880.00 | 2,880.00 | -3.68% | 99,955 |
| Jul 16, 2026 | 3,000.00 | 3,070.00 | 2,920.00 | 2,990.00 | 2,990.00 | -0.50% | 26,925 |
| Jul 15, 2026 | 2,910.00 | 3,030.00 | 2,910.00 | 3,005.00 | 3,005.00 | 3.98% | 39,655 |
| Jul 14, 2026 | 2,825.00 | 2,935.00 | 2,790.00 | 2,890.00 | 2,890.00 | - | 79,088 |
| Jul 13, 2026 | 3,165.00 | 3,245.00 | 2,890.00 | 2,890.00 | 2,890.00 | -8.54% | 72,308 |
| Jul 10, 2026 | 2,985.00 | 3,185.00 | 2,985.00 | 3,160.00 | 3,160.00 | 5.86% | 28,658 |
| Jul 9, 2026 | 2,935.00 | 3,090.00 | 2,930.00 | 2,985.00 | 2,985.00 | 1.02% | 30,450 |
| Jul 8, 2026 | 3,130.00 | 3,155.00 | 2,850.00 | 2,955.00 | 2,955.00 | -5.59% | 71,725 |