Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea · Delayed Price · Currency is KRW 2,865.00
-15.00 (-0.52%)
At close: Jul 21, 2026
Dongbang Ship Machinery Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 3,280.00 | 3,280.00 | 3,070.00 | 3,130.00 | 3,130.00 | -5.58% | 95,278 |
| Jul 6, 2026 | 3,310.00 | 3,440.00 | 3,235.00 | 3,315.00 | 3,315.00 | 0.15% | 31,345 |
| Jul 3, 2026 | 3,285.00 | 3,330.00 | 3,045.00 | 3,310.00 | 3,310.00 | 4.42% | 60,415 |
| Jul 2, 2026 | 3,325.00 | 3,340.00 | 3,170.00 | 3,170.00 | 3,170.00 | -4.66% | 95,630 |
| Jul 1, 2026 | 3,240.00 | 3,325.00 | 3,135.00 | 3,325.00 | 3,325.00 | 3.91% | 103,178 |
| Jun 30, 2026 | 3,320.00 | 3,345.00 | 3,115.00 | 3,200.00 | 3,200.00 | -3.61% | 66,233 |
| Jun 29, 2026 | 3,025.00 | 3,365.00 | 3,025.00 | 3,320.00 | 3,320.00 | 9.75% | 111,816 |
| Jun 26, 2026 | 3,250.00 | 3,250.00 | 2,880.00 | 3,025.00 | 3,025.00 | -6.92% | 172,223 |
| Jun 25, 2026 | 3,275.00 | 3,395.00 | 3,210.00 | 3,250.00 | 3,250.00 | -0.76% | 64,083 |
| Jun 24, 2026 | 3,245.00 | 3,390.00 | 3,200.00 | 3,275.00 | 3,275.00 | - | 82,978 |
| Jun 23, 2026 | 3,505.00 | 3,565.00 | 3,240.00 | 3,275.00 | 3,275.00 | -8.52% | 144,436 |
| Jun 22, 2026 | 3,710.00 | 3,710.00 | 3,505.00 | 3,580.00 | 3,580.00 | -1.78% | 51,187 |
| Jun 19, 2026 | 3,850.00 | 3,910.00 | 3,595.00 | 3,645.00 | 3,645.00 | -5.32% | 127,155 |
| Jun 18, 2026 | 4,085.00 | 4,105.00 | 3,845.00 | 3,850.00 | 3,850.00 | -5.75% | 78,881 |
| Jun 17, 2026 | 4,100.00 | 4,245.00 | 4,000.00 | 4,085.00 | 4,085.00 | 0.37% | 79,251 |
| Jun 16, 2026 | 3,970.00 | 4,090.00 | 3,940.00 | 4,070.00 | 4,070.00 | 1.75% | 55,869 |
| Jun 15, 2026 | 3,840.00 | 4,050.00 | 3,840.00 | 4,000.00 | 4,000.00 | 4.99% | 81,426 |
| Jun 12, 2026 | 3,710.00 | 3,900.00 | 3,710.00 | 3,810.00 | 3,810.00 | 4.38% | 86,825 |
| Jun 11, 2026 | 3,545.00 | 3,655.00 | 3,420.00 | 3,650.00 | 3,650.00 | 2.96% | 62,478 |
| Jun 10, 2026 | 3,480.00 | 3,630.00 | 3,465.00 | 3,545.00 | 3,545.00 | - | 91,659 |
| Jun 9, 2026 | 3,440.00 | 3,595.00 | 3,440.00 | 3,545.00 | 3,545.00 | 2.90% | 63,024 |
| Jun 8, 2026 | 3,480.00 | 3,685.00 | 3,410.00 | 3,445.00 | 3,445.00 | -7.89% | 127,779 |
| Jun 5, 2026 | 3,835.00 | 3,910.00 | 3,595.00 | 3,740.00 | 3,740.00 | -2.48% | 106,746 |
| Jun 4, 2026 | 3,710.00 | 4,000.00 | 3,710.00 | 3,835.00 | 3,835.00 | 3.79% | 100,898 |
| Jun 2, 2026 | 3,820.00 | 3,850.00 | 3,500.00 | 3,695.00 | 3,695.00 | -4.03% | 146,517 |
| Jun 1, 2026 | 4,045.00 | 4,120.00 | 3,850.00 | 3,850.00 | 3,850.00 | -5.29% | 153,172 |
| May 29, 2026 | 4,160.00 | 4,220.00 | 3,990.00 | 4,065.00 | 4,065.00 | -2.05% | 114,405 |
| May 28, 2026 | 4,450.00 | 4,450.00 | 4,020.00 | 4,150.00 | 4,150.00 | -6.74% | 198,962 |
| May 27, 2026 | 4,720.00 | 4,720.00 | 4,445.00 | 4,450.00 | 4,450.00 | -5.12% | 160,084 |
| May 26, 2026 | 4,740.00 | 4,815.00 | 4,620.00 | 4,690.00 | 4,690.00 | 0.97% | 180,316 |
| May 22, 2026 | 4,530.00 | 4,685.00 | 4,510.00 | 4,645.00 | 4,645.00 | 2.54% | 185,596 |
| May 21, 2026 | 4,455.00 | 4,575.00 | 4,440.00 | 4,530.00 | 4,530.00 | 3.54% | 139,124 |
| 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 |