Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea · Delayed Price · Currency is KRW 6,560.00
+260.00 (4.13%)
Apr 3, 2026, 3:30 PM KST
Dongbang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 6,430.00 | 6,580.00 | 6,330.00 | 6,560.00 | 6,560.00 | 4.13% | 92,789 |
| Apr 2, 2026 | 6,800.00 | 6,820.00 | 6,260.00 | 6,300.00 | 6,300.00 | -7.08% | 112,422 |
| Apr 1, 2026 | 6,490.00 | 6,780.00 | 6,440.00 | 6,780.00 | 6,780.00 | 7.79% | 104,932 |
| Mar 31, 2026 | 6,520.00 | 6,530.00 | 6,280.00 | 6,290.00 | 6,290.00 | -4.70% | 170,084 |
| Mar 30, 2026 | 6,700.00 | 6,700.00 | 6,540.00 | 6,600.00 | 6,600.00 | -3.65% | 93,174 |
| Mar 27, 2026 | 6,800.00 | 6,910.00 | 6,700.00 | 6,850.00 | 6,850.00 | - | 56,224 |
| Mar 26, 2026 | 7,180.00 | 7,250.00 | 6,830.00 | 6,850.00 | 6,850.00 | -4.60% | 120,022 |
| Mar 25, 2026 | 6,770.00 | 7,230.00 | 6,760.00 | 7,180.00 | 7,180.00 | 7.16% | 143,350 |
| Mar 24, 2026 | 6,710.00 | 6,790.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1.06% | 68,354 |
| Mar 23, 2026 | 6,870.00 | 6,870.00 | 6,630.00 | 6,630.00 | 6,630.00 | -4.05% | 107,355 |
| Mar 20, 2026 | 6,770.00 | 7,070.00 | 6,740.00 | 6,910.00 | 6,910.00 | 2.52% | 87,446 |
| Mar 19, 2026 | 6,910.00 | 6,910.00 | 6,690.00 | 6,740.00 | 6,740.00 | -3.16% | 98,440 |
| Mar 18, 2026 | 7,000.00 | 7,120.00 | 6,940.00 | 6,960.00 | 6,960.00 | -0.43% | 78,809 |
| Mar 17, 2026 | 6,960.00 | 7,160.00 | 6,940.00 | 6,990.00 | 6,990.00 | 1.30% | 77,168 |
| Mar 16, 2026 | 6,880.00 | 7,010.00 | 6,840.00 | 6,900.00 | 6,900.00 | -0.14% | 58,741 |
| Mar 13, 2026 | 6,740.00 | 6,940.00 | 6,670.00 | 6,910.00 | 6,910.00 | 0.88% | 68,333 |
| Mar 12, 2026 | 6,800.00 | 6,870.00 | 6,740.00 | 6,850.00 | 6,850.00 | 0.74% | 66,121 |
| Mar 11, 2026 | 6,760.00 | 6,930.00 | 6,670.00 | 6,800.00 | 6,800.00 | 0.89% | 88,825 |
| Mar 10, 2026 | 6,590.00 | 6,790.00 | 6,540.00 | 6,740.00 | 6,740.00 | 5.15% | 114,192 |
| Mar 9, 2026 | 6,740.00 | 6,850.00 | 6,340.00 | 6,410.00 | 6,410.00 | -8.95% | 234,335 |
| Mar 6, 2026 | 6,840.00 | 7,240.00 | 6,840.00 | 7,040.00 | 7,040.00 | -0.14% | 79,542 |
| Mar 5, 2026 | 6,820.00 | 7,150.00 | 6,820.00 | 7,050.00 | 7,050.00 | 6.50% | 192,133 |
| Mar 4, 2026 | 7,250.00 | 7,390.00 | 6,400.00 | 6,620.00 | 6,620.00 | -11.62% | 379,713 |
| Mar 3, 2026 | 7,560.00 | 7,820.00 | 7,440.00 | 7,490.00 | 7,490.00 | -2.73% | 204,824 |
| Feb 27, 2026 | 7,810.00 | 7,960.00 | 7,690.00 | 7,700.00 | 7,700.00 | -1.53% | 169,550 |
| Feb 26, 2026 | 8,040.00 | 8,220.00 | 7,720.00 | 7,820.00 | 7,820.00 | -2.13% | 382,484 |
| Feb 25, 2026 | 8,100.00 | 8,170.00 | 7,990.00 | 7,990.00 | 7,990.00 | -0.99% | 125,326 |
| Feb 24, 2026 | 8,150.00 | 8,150.00 | 7,980.00 | 8,070.00 | 8,070.00 | -0.49% | 174,518 |
| Feb 23, 2026 | 8,130.00 | 8,410.00 | 8,010.00 | 8,110.00 | 8,110.00 | -0.12% | 153,896 |
| Feb 20, 2026 | 8,230.00 | 8,280.00 | 8,010.00 | 8,120.00 | 8,120.00 | -1.81% | 107,890 |
| Feb 19, 2026 | 8,110.00 | 8,400.00 | 8,060.00 | 8,270.00 | 8,270.00 | 1.22% | 112,591 |
| Feb 13, 2026 | 8,230.00 | 8,230.00 | 8,070.00 | 8,170.00 | 8,170.00 | -0.85% | 93,307 |
| Feb 12, 2026 | 8,140.00 | 8,390.00 | 8,090.00 | 8,240.00 | 8,240.00 | 1.10% | 187,597 |
| Feb 11, 2026 | 8,180.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | -0.49% | 96,803 |
| Feb 10, 2026 | 8,140.00 | 8,290.00 | 8,100.00 | 8,190.00 | 8,190.00 | 0.86% | 123,295 |
| Feb 9, 2026 | 8,160.00 | 8,250.00 | 7,950.00 | 8,120.00 | 8,120.00 | 0.74% | 139,593 |
| Feb 6, 2026 | 8,150.00 | 8,150.00 | 7,760.00 | 8,060.00 | 8,060.00 | -1.83% | 292,636 |
| Feb 5, 2026 | 7,900.00 | 8,240.00 | 7,790.00 | 8,210.00 | 8,210.00 | 3.66% | 357,383 |
| Feb 4, 2026 | 7,650.00 | 8,110.00 | 7,620.00 | 7,920.00 | 7,920.00 | 2.86% | 338,911 |
| Feb 3, 2026 | 7,380.00 | 7,730.00 | 7,300.00 | 7,700.00 | 7,700.00 | 5.19% | 224,420 |
| Feb 2, 2026 | 7,500.00 | 7,590.00 | 7,230.00 | 7,320.00 | 7,320.00 | -3.68% | 401,555 |
| Jan 30, 2026 | 7,820.00 | 7,840.00 | 7,500.00 | 7,600.00 | 7,600.00 | -2.81% | 185,909 |
| Jan 29, 2026 | 7,750.00 | 7,860.00 | 7,500.00 | 7,820.00 | 7,820.00 | 1.30% | 174,538 |
| Jan 28, 2026 | 7,720.00 | 7,870.00 | 7,700.00 | 7,720.00 | 7,720.00 | - | 192,424 |
| Jan 27, 2026 | 7,750.00 | 7,840.00 | 7,630.00 | 7,720.00 | 7,720.00 | -0.39% | 108,863 |
| Jan 26, 2026 | 7,570.00 | 7,890.00 | 7,570.00 | 7,750.00 | 7,750.00 | 2.24% | 241,324 |
| Jan 23, 2026 | 7,450.00 | 7,590.00 | 7,440.00 | 7,580.00 | 7,580.00 | 1.47% | 125,188 |
| Jan 22, 2026 | 7,270.00 | 7,560.00 | 7,210.00 | 7,470.00 | 7,470.00 | 3.18% | 222,272 |
| Jan 21, 2026 | 7,430.00 | 7,620.00 | 7,200.00 | 7,240.00 | 7,240.00 | -2.43% | 275,475 |
| Jan 20, 2026 | 7,230.00 | 7,530.00 | 7,190.00 | 7,420.00 | 7,420.00 | 2.06% | 199,896 |