Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea · Delayed Price · Currency is KRW 5,580.00
+120.00 (2.20%)
Nov 13, 2026, 3:30 PM KST
Dongbang Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5,410.00 | 5,600.00 | 5,340.00 | 5,580.00 | 5,580.00 | 2.20% | 67,367 |
| Nov 12, 2026 | 5,480.00 | 5,530.00 | 5,290.00 | 5,460.00 | 5,460.00 | -0.73% | 57,662 |
| Nov 11, 2026 | 5,620.00 | 5,750.00 | 5,460.00 | 5,500.00 | 5,500.00 | -3.17% | 100,312 |
| Nov 10, 2026 | 5,660.00 | 6,530.00 | 5,360.00 | 5,680.00 | 5,680.00 | 1.43% | 658,879 |
| Nov 9, 2026 | 5,190.00 | 5,680.00 | 4,985.00 | 5,600.00 | 5,600.00 | 7.90% | 185,485 |
| Nov 6, 2026 | 4,690.00 | 5,200.00 | 4,645.00 | 5,190.00 | 5,190.00 | 3.59% | 141,848 |
| Nov 5, 2026 | 5,050.00 | 5,140.00 | 4,915.00 | 5,010.00 | 5,010.00 | 0.91% | 80,144 |
| Nov 4, 2026 | 4,975.00 | 4,980.00 | 4,755.00 | 4,965.00 | 4,965.00 | 1.53% | 63,706 |
| Nov 3, 2026 | 4,975.00 | 5,040.00 | 4,840.00 | 4,890.00 | 4,890.00 | -3.36% | 36,776 |
| Nov 2, 2026 | 4,990.00 | 5,100.00 | 4,920.00 | 5,060.00 | 5,060.00 | 0.80% | 35,829 |
| Oct 30, 2026 | 4,975.00 | 5,060.00 | 4,815.00 | 5,020.00 | 5,020.00 | -0.79% | 114,133 |
| Oct 29, 2026 | 5,330.00 | 5,330.00 | 4,995.00 | 5,060.00 | 5,060.00 | -4.53% | 135,952 |
| Oct 28, 2026 | 5,390.00 | 5,490.00 | 5,270.00 | 5,300.00 | 5,300.00 | -1.12% | 56,711 |
| Oct 27, 2026 | 5,330.00 | 5,470.00 | 5,310.00 | 5,360.00 | 5,360.00 | 1.13% | 28,442 |
| Oct 26, 2026 | 5,480.00 | 5,510.00 | 5,230.00 | 5,300.00 | 5,300.00 | -4.33% | 72,480 |
| Oct 23, 2026 | 5,430.00 | 5,660.00 | 5,350.00 | 5,540.00 | 5,540.00 | -0.54% | 68,013 |
| Oct 22, 2026 | 5,600.00 | 5,740.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.24% | 67,911 |
| Oct 21, 2026 | 5,830.00 | 5,900.00 | 5,620.00 | 5,640.00 | 5,640.00 | -2.76% | 64,914 |
| Oct 20, 2026 | 6,050.00 | 6,080.00 | 5,670.00 | 5,800.00 | 5,800.00 | -3.97% | 49,058 |
| Oct 19, 2026 | 5,870.00 | 6,040.00 | 5,800.00 | 6,040.00 | 6,040.00 | 1.51% | 39,225 |
| Oct 16, 2026 | 5,720.00 | 6,050.00 | 5,700.00 | 5,950.00 | 5,950.00 | 4.39% | 71,924 |
| Oct 15, 2026 | 5,910.00 | 5,910.00 | 5,450.00 | 5,700.00 | 5,700.00 | -5.63% | 93,999 |
| Oct 14, 2026 | 5,910.00 | 6,200.00 | 5,910.00 | 6,040.00 | 6,040.00 | 0.83% | 43,992 |
| Oct 13, 2026 | 5,900.00 | 6,030.00 | 5,770.00 | 5,990.00 | 5,990.00 | -1.64% | 114,773 |
| Oct 12, 2026 | 6,300.00 | 6,390.00 | 6,010.00 | 6,090.00 | 6,090.00 | -3.33% | 109,039 |
| Oct 8, 2026 | 6,380.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | -1.25% | 55,994 |
| Oct 7, 2026 | 6,430.00 | 6,570.00 | 6,360.00 | 6,380.00 | 6,380.00 | -0.78% | 92,584 |
| Oct 6, 2026 | 6,350.00 | 6,540.00 | 6,260.00 | 6,430.00 | 6,430.00 | 1.26% | 136,593 |
| Oct 2, 2026 | 6,410.00 | 6,430.00 | 6,240.00 | 6,350.00 | 6,350.00 | -0.47% | 104,238 |
| Oct 1, 2026 | 6,220.00 | 6,410.00 | 6,130.00 | 6,380.00 | 6,380.00 | 3.40% | 119,647 |
| Sep 30, 2026 | 6,080.00 | 6,310.00 | 6,050.00 | 6,170.00 | 6,170.00 | 1.48% | 138,429 |
| Sep 29, 2026 | 6,310.00 | 6,350.00 | 6,020.00 | 6,080.00 | 6,080.00 | -3.18% | 168,386 |
| Sep 28, 2026 | 6,090.00 | 6,390.00 | 6,090.00 | 6,280.00 | 6,280.00 | 3.63% | 280,223 |
| Sep 23, 2026 | 6,160.00 | 6,410.00 | 6,050.00 | 6,060.00 | 6,060.00 | -2.10% | 367,898 |
| Sep 22, 2026 | 6,320.00 | 6,390.00 | 6,130.00 | 6,190.00 | 6,190.00 | -2.98% | 358,330 |
| Sep 21, 2026 | 5,900.00 | 7,340.00 | 5,890.00 | 6,380.00 | 6,380.00 | 9.43% | 6,983,343 |
| Sep 18, 2026 | 5,660.00 | 5,900.00 | 5,560.00 | 5,830.00 | 5,830.00 | 3.74% | 105,675 |
| Sep 17, 2026 | 5,530.00 | 5,650.00 | 5,480.00 | 5,620.00 | 5,620.00 | 1.81% | 25,143 |
| Sep 16, 2026 | 5,520.00 | 5,580.00 | 5,460.00 | 5,520.00 | 5,520.00 | -1.60% | 26,228 |
| Sep 15, 2026 | 5,580.00 | 5,670.00 | 5,520.00 | 5,610.00 | 5,610.00 | -0.36% | 34,183 |
| Sep 14, 2026 | 5,540.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.90% | 13,487 |
| Sep 11, 2026 | 5,580.00 | 5,680.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.59% | 24,031 |
| Sep 10, 2026 | 5,750.00 | 5,770.00 | 5,580.00 | 5,670.00 | 5,670.00 | -1.39% | 43,626 |
| Sep 9, 2026 | 5,750.00 | 5,870.00 | 5,720.00 | 5,750.00 | 5,750.00 | 0.17% | 45,481 |
| Sep 8, 2026 | 5,860.00 | 5,990.00 | 5,710.00 | 5,740.00 | 5,740.00 | -1.88% | 85,132 |
| Sep 7, 2026 | 5,960.00 | 5,980.00 | 5,790.00 | 5,850.00 | 5,850.00 | -2.17% | 59,623 |
| Sep 4, 2026 | 5,820.00 | 6,010.00 | 5,820.00 | 5,980.00 | 5,980.00 | 2.22% | 53,549 |
| Sep 3, 2026 | 6,200.00 | 6,200.00 | 5,780.00 | 5,850.00 | 5,850.00 | -1.52% | 105,197 |
| Sep 2, 2026 | 5,810.00 | 6,820.00 | 5,780.00 | 5,940.00 | 5,940.00 | 0.51% | 927,764 |
| Sep 1, 2026 | 5,960.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | -1.17% | 25,892 |