Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea · Delayed Price · Currency is KRW 5,440.00
+120.00 (2.26%)
Aug 3, 2026, 3:30 PM KST
Dongbang Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 5,320.00 | 5,540.00 | 5,170.00 | 5,440.00 | 5,440.00 | 2.26% | 76,696 |
| Jul 31, 2026 | 4,980.00 | 5,340.00 | 4,980.00 | 5,320.00 | 5,320.00 | 8.57% | 85,633 |
| Jul 30, 2026 | 4,500.00 | 5,030.00 | 4,500.00 | 4,900.00 | 4,900.00 | 3.16% | 131,348 |
| Jul 29, 2026 | 5,090.00 | 5,110.00 | 4,650.00 | 4,750.00 | 4,750.00 | -5.94% | 140,529 |
| Jul 28, 2026 | 5,150.00 | 5,200.00 | 4,955.00 | 5,050.00 | 5,050.00 | -4.72% | 60,711 |
| Jul 27, 2026 | 5,270.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,300.00 | 1.92% | 44,781 |
| Jul 24, 2026 | 5,290.00 | 5,450.00 | 5,140.00 | 5,200.00 | 5,200.00 | -2.26% | 63,194 |
| Jul 23, 2026 | 5,210.00 | 5,330.00 | 5,140.00 | 5,320.00 | 5,320.00 | 2.50% | 74,488 |
| Jul 22, 2026 | 5,570.00 | 5,680.00 | 5,110.00 | 5,190.00 | 5,190.00 | -5.81% | 113,971 |
| Jul 21, 2026 | 5,420.00 | 5,570.00 | 5,330.00 | 5,510.00 | 5,510.00 | -0.72% | 30,884 |
| Jul 20, 2026 | 6,010.00 | 6,040.00 | 5,450.00 | 5,550.00 | 5,550.00 | -6.25% | 135,337 |
| Jul 16, 2026 | 6,120.00 | 6,120.00 | 5,860.00 | 5,920.00 | 5,920.00 | -2.79% | 65,950 |
| Jul 15, 2026 | 6,010.00 | 6,300.00 | 5,930.00 | 6,090.00 | 6,090.00 | 0.66% | 124,970 |
| Jul 14, 2026 | 6,000.00 | 6,240.00 | 5,810.00 | 6,050.00 | 6,050.00 | -0.98% | 91,510 |
| Jul 13, 2026 | 6,120.00 | 6,500.00 | 6,010.00 | 6,110.00 | 6,110.00 | -0.16% | 209,824 |
| Jul 10, 2026 | 5,610.00 | 6,190.00 | 5,610.00 | 6,120.00 | 6,120.00 | 9.09% | 142,144 |
| Jul 9, 2026 | 5,700.00 | 5,800.00 | 5,480.00 | 5,610.00 | 5,610.00 | -1.58% | 59,010 |
| Jul 8, 2026 | 5,950.00 | 5,990.00 | 5,560.00 | 5,700.00 | 5,700.00 | -3.39% | 65,817 |
| Jul 7, 2026 | 5,920.00 | 6,070.00 | 5,810.00 | 5,900.00 | 5,900.00 | -0.34% | 70,156 |
| Jul 6, 2026 | 5,880.00 | 6,070.00 | 5,780.00 | 5,920.00 | 5,920.00 | 0.51% | 77,174 |
| Jul 3, 2026 | 5,690.00 | 5,970.00 | 5,400.00 | 5,890.00 | 5,890.00 | 5.18% | 143,556 |
| Jul 2, 2026 | 5,500.00 | 5,840.00 | 5,500.00 | 5,600.00 | 5,600.00 | -1.93% | 84,177 |
| Jul 1, 2026 | 5,630.00 | 5,910.00 | 5,600.00 | 5,710.00 | 5,710.00 | 1.42% | 86,737 |
| Jun 30, 2026 | 5,390.00 | 5,820.00 | 5,390.00 | 5,630.00 | 5,630.00 | 2.55% | 85,278 |
| Jun 29, 2026 | 4,785.00 | 5,620.00 | 4,785.00 | 5,490.00 | 5,490.00 | 13.20% | 105,557 |
| Jun 26, 2026 | 4,985.00 | 5,050.00 | 4,780.00 | 4,850.00 | 4,850.00 | -3.96% | 97,256 |
| Jun 25, 2026 | 4,920.00 | 5,160.00 | 4,920.00 | 5,050.00 | 5,050.00 | 1.00% | 84,975 |
| Jun 24, 2026 | 4,970.00 | 5,100.00 | 4,785.00 | 5,000.00 | 5,000.00 | - | 152,642 |
| Jun 23, 2026 | 5,300.00 | 5,360.00 | 4,950.00 | 5,000.00 | 5,000.00 | -6.37% | 134,175 |
| Jun 22, 2026 | 5,620.00 | 5,650.00 | 5,280.00 | 5,340.00 | 5,340.00 | -4.98% | 109,355 |
| Jun 19, 2026 | 5,820.00 | 5,820.00 | 5,450.00 | 5,620.00 | 5,620.00 | -3.44% | 140,281 |
| Jun 18, 2026 | 6,090.00 | 6,100.00 | 5,720.00 | 5,820.00 | 5,820.00 | -4.12% | 167,151 |
| Jun 17, 2026 | 5,900.00 | 6,150.00 | 5,850.00 | 6,070.00 | 6,070.00 | 3.23% | 92,577 |
| Jun 16, 2026 | 6,050.00 | 6,130.00 | 5,830.00 | 5,880.00 | 5,880.00 | -2.00% | 101,683 |
| Jun 15, 2026 | 6,090.00 | 6,190.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.48% | 73,527 |
| Jun 12, 2026 | 6,280.00 | 6,280.00 | 5,900.00 | 6,090.00 | 6,090.00 | -0.33% | 132,831 |
| Jun 11, 2026 | 5,890.00 | 6,250.00 | 5,750.00 | 6,110.00 | 6,110.00 | 3.91% | 108,597 |
| Jun 10, 2026 | 5,950.00 | 6,220.00 | 5,740.00 | 5,880.00 | 5,880.00 | -3.61% | 120,447 |
| Jun 9, 2026 | 5,900.00 | 6,220.00 | 5,860.00 | 6,100.00 | 6,100.00 | 5.90% | 80,989 |
| Jun 8, 2026 | 6,050.00 | 6,240.00 | 5,720.00 | 5,760.00 | 5,760.00 | -10.70% | 145,571 |
| Jun 5, 2026 | 6,520.00 | 6,590.00 | 6,250.00 | 6,450.00 | 6,450.00 | -2.42% | 86,261 |
| Jun 4, 2026 | 6,460.00 | 6,800.00 | 6,370.00 | 6,610.00 | 6,610.00 | 2.32% | 105,588 |
| Jun 2, 2026 | 6,600.00 | 6,610.00 | 6,300.00 | 6,460.00 | 6,460.00 | -3.29% | 148,950 |
| Jun 1, 2026 | 6,990.00 | 6,990.00 | 6,530.00 | 6,680.00 | 6,680.00 | -2.91% | 141,183 |
| May 29, 2026 | 7,420.00 | 7,430.00 | 6,670.00 | 6,880.00 | 6,880.00 | -7.03% | 309,040 |
| May 28, 2026 | 7,280.00 | 7,440.00 | 7,050.00 | 7,400.00 | 7,400.00 | 2.35% | 185,596 |
| May 27, 2026 | 7,450.00 | 7,470.00 | 7,140.00 | 7,230.00 | 7,230.00 | -2.82% | 195,798 |
| May 26, 2026 | 8,000.00 | 8,070.00 | 7,370.00 | 7,440.00 | 7,440.00 | -6.53% | 315,163 |
| May 22, 2026 | 8,140.00 | 8,410.00 | 7,960.00 | 7,960.00 | 7,960.00 | -1.85% | 264,108 |
| May 21, 2026 | 7,770.00 | 8,390.00 | 7,770.00 | 8,110.00 | 8,110.00 | 4.38% | 363,304 |