Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea · Delayed Price · Currency is KRW 10,130
-460 (-4.34%)
Aug 29, 2025, 12:40 PM KST
Dongbang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10,700.00 | 10,760.00 | 10,510.00 | 10,590.00 | 10,590.00 | -2.31% | 222,252 |
| Aug 27, 2025 | 11,110.00 | 11,140.00 | 10,800.00 | 10,840.00 | 10,840.00 | -2.17% | 94,984 |
| Aug 26, 2025 | 11,230.00 | 11,390.00 | 10,920.00 | 11,080.00 | 11,080.00 | -1.60% | 214,772 |
| Aug 25, 2025 | 11,120.00 | 11,800.00 | 11,040.00 | 11,260.00 | 11,260.00 | 2.36% | 342,117 |
| Aug 22, 2025 | 11,080.00 | 11,300.00 | 10,940.00 | 11,000.00 | 11,000.00 | -1.17% | 124,378 |
| Aug 21, 2025 | 10,690.00 | 11,280.00 | 10,690.00 | 11,130.00 | 11,130.00 | 4.31% | 190,202 |
| Aug 20, 2025 | 10,680.00 | 10,890.00 | 10,380.00 | 10,670.00 | 10,670.00 | -2.47% | 164,717 |
| Aug 19, 2025 | 10,800.00 | 11,020.00 | 10,650.00 | 10,940.00 | 10,940.00 | 0.74% | 173,143 |
| Aug 18, 2025 | 11,070.00 | 11,100.00 | 10,790.00 | 10,860.00 | 10,860.00 | -2.43% | 88,533 |
| Aug 14, 2025 | 11,250.00 | 11,370.00 | 11,060.00 | 11,130.00 | 11,130.00 | -2.37% | 114,130 |
| Aug 13, 2025 | 10,630.00 | 11,530.00 | 10,630.00 | 11,400.00 | 11,400.00 | 7.65% | 471,567 |
| Aug 12, 2025 | 10,670.00 | 10,760.00 | 10,570.00 | 10,590.00 | 10,590.00 | -0.66% | 111,030 |
| Aug 11, 2025 | 10,850.00 | 10,860.00 | 10,490.00 | 10,660.00 | 10,660.00 | -0.93% | 130,200 |
| Aug 8, 2025 | 10,830.00 | 10,940.00 | 10,710.00 | 10,760.00 | 10,760.00 | 0.56% | 144,712 |
| Aug 7, 2025 | 10,790.00 | 10,880.00 | 10,620.00 | 10,700.00 | 10,700.00 | 0.94% | 200,469 |
| Aug 6, 2025 | 10,680.00 | 10,710.00 | 10,410.00 | 10,600.00 | 10,600.00 | -0.56% | 78,114 |
| Aug 5, 2025 | 10,850.00 | 10,900.00 | 10,600.00 | 10,660.00 | 10,660.00 | -1.48% | 179,760 |
| Aug 4, 2025 | 10,520.00 | 10,870.00 | 10,420.00 | 10,820.00 | 10,820.00 | 3.24% | 147,180 |
| Aug 1, 2025 | 11,120.00 | 11,120.00 | 10,480.00 | 10,480.00 | 10,480.00 | -6.26% | 295,871 |
| Jul 31, 2025 | 11,210.00 | 11,300.00 | 11,030.00 | 11,180.00 | 11,180.00 | -0.09% | 140,753 |
| Jul 30, 2025 | 11,690.00 | 11,690.00 | 11,000.00 | 11,190.00 | 11,190.00 | -3.78% | 284,435 |
| Jul 29, 2025 | 11,670.00 | 11,800.00 | 11,500.00 | 11,630.00 | 11,630.00 | -0.94% | 147,747 |
| Jul 28, 2025 | 12,180.00 | 12,330.00 | 11,710.00 | 11,740.00 | 11,740.00 | -3.61% | 292,551 |
| Jul 25, 2025 | 12,200.00 | 12,320.00 | 12,090.00 | 12,180.00 | 12,180.00 | -0.81% | 118,809 |
| Jul 24, 2025 | 12,290.00 | 12,370.00 | 12,150.00 | 12,280.00 | 12,280.00 | 0.33% | 188,451 |
| Jul 23, 2025 | 12,360.00 | 12,490.00 | 12,100.00 | 12,240.00 | 12,240.00 | -0.73% | 135,989 |
| Jul 22, 2025 | 12,450.00 | 12,900.00 | 12,210.00 | 12,330.00 | 12,330.00 | -1.20% | 433,906 |
| Jul 21, 2025 | 12,310.00 | 12,500.00 | 12,050.00 | 12,480.00 | 12,480.00 | 1.63% | 253,717 |
| Jul 18, 2025 | 12,330.00 | 12,350.00 | 11,980.00 | 12,280.00 | 12,280.00 | -0.73% | 420,159 |
| Jul 17, 2025 | 12,590.00 | 12,690.00 | 12,150.00 | 12,370.00 | 12,370.00 | -1.59% | 296,597 |
| Jul 16, 2025 | 12,640.00 | 13,040.00 | 12,400.00 | 12,570.00 | 12,570.00 | 0.32% | 283,925 |
| Jul 15, 2025 | 12,630.00 | 12,690.00 | 12,200.00 | 12,530.00 | 12,530.00 | -0.63% | 275,168 |
| Jul 14, 2025 | 12,790.00 | 13,060.00 | 12,600.00 | 12,610.00 | 12,610.00 | -0.39% | 355,409 |
| Jul 11, 2025 | 12,940.00 | 13,160.00 | 12,580.00 | 12,660.00 | 12,660.00 | -2.16% | 328,247 |
| Jul 10, 2025 | 12,920.00 | 13,100.00 | 12,760.00 | 12,940.00 | 12,940.00 | -0.46% | 238,862 |
| Jul 9, 2025 | 13,190.00 | 13,390.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.31% | 391,495 |
| Jul 8, 2025 | 12,310.00 | 12,990.00 | 12,260.00 | 12,960.00 | 12,960.00 | 5.02% | 312,009 |
| Jul 7, 2025 | 11,970.00 | 12,490.00 | 11,900.00 | 12,340.00 | 12,340.00 | 3.18% | 193,756 |
| Jul 4, 2025 | 12,600.00 | 12,670.00 | 11,930.00 | 11,960.00 | 11,960.00 | -4.55% | 329,173 |
| Jul 3, 2025 | 12,450.00 | 12,740.00 | 12,310.00 | 12,530.00 | 12,530.00 | 1.46% | 275,363 |
| Jul 2, 2025 | 12,800.00 | 12,900.00 | 12,190.00 | 12,350.00 | 12,350.00 | -3.59% | 245,156 |
| Jul 1, 2025 | 12,860.00 | 13,090.00 | 12,700.00 | 12,810.00 | 12,810.00 | 1.51% | 320,617 |
| Jun 30, 2025 | 12,360.00 | 12,800.00 | 12,100.00 | 12,620.00 | 12,620.00 | 3.02% | 559,198 |
| Jun 27, 2025 | 12,390.00 | 12,500.00 | 12,190.00 | 12,250.00 | 12,250.00 | -0.24% | 344,141 |
| Jun 26, 2025 | 12,720.00 | 12,870.00 | 11,990.00 | 12,280.00 | 12,280.00 | -3.23% | 801,175 |
| Jun 25, 2025 | 13,230.00 | 13,280.00 | 12,530.00 | 12,690.00 | 12,690.00 | -5.16% | 1,066,594 |
| Jun 24, 2025 | 13,290.00 | 13,450.00 | 12,760.00 | 13,380.00 | 13,380.00 | 3.08% | 1,020,022 |
| Jun 23, 2025 | 13,170.00 | 13,320.00 | 12,810.00 | 12,980.00 | 12,980.00 | -2.33% | 772,159 |
| Jun 20, 2025 | 13,760.00 | 15,130.00 | 13,290.00 | 13,290.00 | 13,290.00 | -2.99% | 4,950,350 |
| Jun 19, 2025 | 13,760.00 | 14,040.00 | 13,520.00 | 13,700.00 | 13,700.00 | -0.44% | 472,936 |