Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea · Delayed Price · Currency is KRW 5,540.00
-30.00 (-0.54%)
Oct 23, 2026, 3:30 PM KST
Dongbang Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,430.00 | 5,660.00 | 5,350.00 | 5,540.00 | 5,540.00 | -0.54% | 65,556 |
| Oct 22, 2026 | 5,600.00 | 5,740.00 | 5,480.00 | 5,570.00 | 5,570.00 | -1.24% | 66,548 |
| Oct 21, 2026 | 5,830.00 | 5,900.00 | 5,620.00 | 5,640.00 | 5,640.00 | -2.76% | 56,451 |
| 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 |
| Aug 31, 2026 | 6,000.00 | 6,040.00 | 5,820.00 | 5,980.00 | 5,980.00 | -0.50% | 21,550 |
| Aug 28, 2026 | 5,750.00 | 6,320.00 | 5,750.00 | 6,010.00 | 6,010.00 | 3.62% | 43,673 |
| Aug 27, 2026 | 5,820.00 | 5,870.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.85% | 26,222 |
| Aug 26, 2026 | 5,850.00 | 5,940.00 | 5,720.00 | 5,850.00 | 5,850.00 | - | 35,333 |
| Aug 25, 2026 | 5,650.00 | 5,880.00 | 5,550.00 | 5,850.00 | 5,850.00 | 1.56% | 31,931 |
| Aug 24, 2026 | 5,860.00 | 5,860.00 | 5,600.00 | 5,760.00 | 5,760.00 | 1.59% | 18,715 |
| Aug 21, 2026 | 5,890.00 | 5,940.00 | 5,590.00 | 5,670.00 | 5,670.00 | -4.06% | 92,771 |
| Aug 20, 2026 | 6,210.00 | 6,350.00 | 5,890.00 | 5,910.00 | 5,910.00 | -4.83% | 96,983 |
| Aug 19, 2026 | 6,440.00 | 6,440.00 | 6,060.00 | 6,210.00 | 6,210.00 | -1.27% | 53,869 |
| Aug 18, 2026 | 6,650.00 | 6,700.00 | 6,160.00 | 6,290.00 | 6,290.00 | -5.41% | 90,933 |
| Aug 14, 2026 | 6,680.00 | 7,000.00 | 6,210.00 | 6,650.00 | 6,650.00 | -0.60% | 272,030 |
| Aug 13, 2026 | 6,640.00 | 6,750.00 | 6,560.00 | 6,690.00 | 6,690.00 | 0.15% | 82,334 |
| Aug 12, 2026 | 6,650.00 | 6,750.00 | 6,500.00 | 6,680.00 | 6,680.00 | 0.45% | 67,891 |
| Aug 11, 2026 | 6,530.00 | 6,770.00 | 6,500.00 | 6,650.00 | 6,650.00 | 2.15% | 70,116 |
| Aug 10, 2026 | 6,120.00 | 6,550.00 | 6,080.00 | 6,510.00 | 6,510.00 | 5.00% | 118,221 |