Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea · Delayed Price · Currency is KRW 4,375.00
-95.00 (-2.13%)
At close: May 20, 2026
Dongbang Ship Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 4,480.00 | 4,560.00 | 4,235.00 | 4,375.00 | 4,375.00 | -2.13% | 164,066 |
| May 19, 2026 | 4,690.00 | 4,755.00 | 4,365.00 | 4,470.00 | 4,470.00 | -4.79% | 204,441 |
| May 18, 2026 | 4,870.00 | 4,870.00 | 4,545.00 | 4,695.00 | 4,695.00 | -3.49% | 291,055 |
| May 15, 2026 | 5,140.00 | 5,250.00 | 4,750.00 | 4,865.00 | 4,865.00 | -4.98% | 357,584 |
| May 14, 2026 | 5,390.00 | 5,430.00 | 5,060.00 | 5,120.00 | 5,120.00 | -5.01% | 392,218 |
| May 13, 2026 | 5,480.00 | 5,680.00 | 5,330.00 | 5,390.00 | 5,390.00 | -1.46% | 413,773 |
| May 12, 2026 | 5,990.00 | 6,000.00 | 5,300.00 | 5,470.00 | 5,470.00 | -8.83% | 975,023 |
| May 11, 2026 | 5,330.00 | 6,780.00 | 5,330.00 | 6,000.00 | 6,000.00 | 14.94% | 6,139,676 |
| May 8, 2026 | 5,240.00 | 5,250.00 | 5,040.00 | 5,220.00 | 5,220.00 | -2.25% | 253,674 |
| May 7, 2026 | 5,350.00 | 5,410.00 | 5,160.00 | 5,340.00 | 5,340.00 | -0.19% | 194,267 |
| May 6, 2026 | 5,510.00 | 5,560.00 | 5,310.00 | 5,350.00 | 5,350.00 | -2.90% | 232,457 |
| May 4, 2026 | 5,740.00 | 5,750.00 | 5,420.00 | 5,510.00 | 5,510.00 | -2.65% | 287,452 |
| Apr 30, 2026 | 5,810.00 | 5,810.00 | 5,610.00 | 5,660.00 | 5,660.00 | -1.91% | 191,239 |
| Apr 29, 2026 | 5,510.00 | 5,910.00 | 5,510.00 | 5,770.00 | 5,770.00 | 1.76% | 283,729 |
| Apr 28, 2026 | 5,570.00 | 5,840.00 | 5,510.00 | 5,670.00 | 5,670.00 | 1.80% | 322,392 |
| Apr 27, 2026 | 5,770.00 | 5,800.00 | 5,560.00 | 5,570.00 | 5,570.00 | 1.46% | 367,826 |
| Apr 24, 2026 | 5,590.00 | 5,620.00 | 5,390.00 | 5,490.00 | 5,490.00 | 0.55% | 302,548 |
| Apr 23, 2026 | 5,440.00 | 5,550.00 | 5,200.00 | 5,460.00 | 5,460.00 | 1.87% | 367,294 |
| Apr 22, 2026 | 5,110.00 | 5,365.00 | 4,995.00 | 5,360.00 | 5,360.00 | 5.51% | 334,703 |
| Apr 21, 2026 | 5,050.00 | 5,160.00 | 4,940.00 | 5,080.00 | 5,080.00 | 1.20% | 194,918 |
| Apr 20, 2026 | 5,180.00 | 5,300.00 | 4,950.00 | 5,020.00 | 5,020.00 | - | 174,089 |
| Apr 17, 2026 | 4,790.00 | 5,180.00 | 4,705.00 | 5,020.00 | 5,020.00 | 4.91% | 243,143 |
| Apr 16, 2026 | 4,735.00 | 4,800.00 | 4,695.00 | 4,785.00 | 4,785.00 | 1.81% | 104,071 |
| Apr 15, 2026 | 4,720.00 | 4,850.00 | 4,690.00 | 4,700.00 | 4,700.00 | -0.42% | 104,174 |
| Apr 14, 2026 | 4,750.00 | 4,850.00 | 4,675.00 | 4,720.00 | 4,720.00 | 0.43% | 134,503 |
| Apr 13, 2026 | 4,565.00 | 4,750.00 | 4,555.00 | 4,700.00 | 4,700.00 | -0.84% | 68,667 |
| Apr 10, 2026 | 4,725.00 | 4,840.00 | 4,640.00 | 4,740.00 | 4,740.00 | 0.53% | 90,047 |
| Apr 9, 2026 | 4,860.00 | 4,860.00 | 4,700.00 | 4,715.00 | 4,715.00 | -2.98% | 43,796 |
| Apr 8, 2026 | 4,705.00 | 4,865.00 | 4,705.00 | 4,860.00 | 4,860.00 | 5.65% | 74,038 |
| Apr 7, 2026 | 4,690.00 | 4,725.00 | 4,500.00 | 4,600.00 | 4,600.00 | -1.29% | 76,121 |
| Apr 6, 2026 | 4,860.00 | 4,860.00 | 4,590.00 | 4,660.00 | 4,660.00 | -4.12% | 79,809 |
| Apr 3, 2026 | 4,700.00 | 4,940.00 | 4,690.00 | 4,860.00 | 4,860.00 | 5.65% | 124,741 |
| Apr 2, 2026 | 4,925.00 | 4,960.00 | 4,510.00 | 4,600.00 | 4,600.00 | -6.12% | 108,734 |
| Apr 1, 2026 | 4,725.00 | 4,900.00 | 4,725.00 | 4,900.00 | 4,900.00 | 6.52% | 65,639 |
| Mar 31, 2026 | 4,785.00 | 4,800.00 | 4,530.00 | 4,600.00 | 4,600.00 | -3.97% | 83,140 |
| Mar 30, 2026 | 4,815.00 | 4,840.00 | 4,605.00 | 4,790.00 | 4,790.00 | -4.58% | 91,236 |
| Mar 27, 2026 | 5,000.00 | 5,020.00 | 4,800.00 | 5,020.00 | 5,020.00 | -0.59% | 105,300 |
| Mar 26, 2026 | 5,300.00 | 5,370.00 | 5,020.00 | 5,050.00 | 5,050.00 | -4.72% | 89,823 |
| Mar 25, 2026 | 5,270.00 | 5,480.00 | 5,120.00 | 5,300.00 | 5,300.00 | 0.57% | 91,223 |
| Mar 24, 2026 | 5,350.00 | 5,380.00 | 5,020.00 | 5,270.00 | 5,270.00 | 4.56% | 109,319 |
| Mar 23, 2026 | 5,400.00 | 5,410.00 | 5,040.00 | 5,040.00 | 5,040.00 | -6.67% | 109,186 |
| Mar 20, 2026 | 4,850.00 | 5,530.00 | 4,820.00 | 5,400.00 | 5,400.00 | 11.34% | 363,729 |
| Mar 19, 2026 | 4,965.00 | 4,965.00 | 4,785.00 | 4,850.00 | 4,850.00 | -2.81% | 93,837 |
| Mar 18, 2026 | 5,010.00 | 5,060.00 | 4,930.00 | 4,990.00 | 4,990.00 | -0.40% | 112,307 |
| Mar 17, 2026 | 5,060.00 | 5,110.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.79% | 94,901 |
| Mar 16, 2026 | 5,180.00 | 5,200.00 | 4,940.00 | 5,050.00 | 5,050.00 | -3.07% | 100,286 |
| Mar 13, 2026 | 5,250.00 | 5,250.00 | 5,050.00 | 5,210.00 | 5,210.00 | - | 85,071 |
| Mar 12, 2026 | 5,140.00 | 5,250.00 | 5,080.00 | 5,210.00 | 5,210.00 | 1.56% | 129,325 |
| Mar 11, 2026 | 5,140.00 | 5,290.00 | 5,030.00 | 5,130.00 | 5,130.00 | 1.58% | 165,614 |
| Mar 10, 2026 | 5,300.00 | 5,300.00 | 4,995.00 | 5,050.00 | 5,050.00 | -0.98% | 124,080 |