Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea · Delayed Price · Currency is KRW 6,730.00
+270.00 (4.18%)
Jun 4, 2026, 1:34 PM KST
Dongbang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 8,000.00 | 8,020.00 | 7,520.00 | 7,770.00 | 7,770.00 | -1.65% | 176,887 |
| May 19, 2026 | 7,750.00 | 8,190.00 | 7,420.00 | 7,900.00 | 7,900.00 | 1.02% | 365,425 |
| May 18, 2026 | 7,950.00 | 7,970.00 | 7,380.00 | 7,820.00 | 7,820.00 | - | 343,531 |
| May 15, 2026 | 7,880.00 | 8,120.00 | 7,660.00 | 7,820.00 | 7,820.00 | -0.51% | 496,157 |
| May 14, 2026 | 7,830.00 | 7,950.00 | 7,370.00 | 7,860.00 | 7,860.00 | 3.83% | 475,515 |
| May 13, 2026 | 7,690.00 | 7,810.00 | 7,310.00 | 7,570.00 | 7,570.00 | 1.47% | 360,867 |
| May 12, 2026 | 7,630.00 | 7,790.00 | 7,200.00 | 7,460.00 | 7,460.00 | -2.48% | 487,044 |
| May 11, 2026 | 6,840.00 | 7,790.00 | 6,780.00 | 7,650.00 | 7,650.00 | 11.84% | 896,378 |
| May 8, 2026 | 6,430.00 | 6,860.00 | 6,370.00 | 6,840.00 | 6,840.00 | 6.38% | 155,626 |
| May 7, 2026 | 6,630.00 | 6,650.00 | 6,400.00 | 6,430.00 | 6,430.00 | -2.43% | 172,708 |
| May 6, 2026 | 6,910.00 | 6,930.00 | 6,590.00 | 6,590.00 | 6,590.00 | -4.49% | 146,324 |
| May 4, 2026 | 7,030.00 | 7,120.00 | 6,880.00 | 6,900.00 | 6,900.00 | -1.29% | 91,172 |
| Apr 30, 2026 | 7,160.00 | 7,200.00 | 6,920.00 | 6,990.00 | 6,990.00 | -2.37% | 126,185 |
| Apr 29, 2026 | 7,150.00 | 7,500.00 | 7,090.00 | 7,160.00 | 7,160.00 | -0.42% | 130,345 |
| Apr 28, 2026 | 7,260.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | -0.96% | 86,950 |
| Apr 27, 2026 | 7,190.00 | 7,600.00 | 7,170.00 | 7,260.00 | 7,260.00 | 1.11% | 208,960 |
| Apr 24, 2026 | 7,110.00 | 7,310.00 | 7,110.00 | 7,180.00 | 7,180.00 | 0.98% | 88,886 |
| Apr 23, 2026 | 7,100.00 | 7,160.00 | 6,940.00 | 7,110.00 | 7,110.00 | 0.99% | 133,780 |
| Apr 22, 2026 | 7,130.00 | 7,250.00 | 7,000.00 | 7,040.00 | 7,040.00 | -1.95% | 125,294 |
| Apr 21, 2026 | 7,250.00 | 7,400.00 | 7,120.00 | 7,180.00 | 7,180.00 | -0.97% | 124,539 |
| Apr 20, 2026 | 6,860.00 | 7,450.00 | 6,850.00 | 7,250.00 | 7,250.00 | 5.84% | 345,206 |
| Apr 17, 2026 | 6,870.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,850.00 | -0.29% | 80,441 |
| Apr 16, 2026 | 6,800.00 | 6,960.00 | 6,750.00 | 6,870.00 | 6,870.00 | 1.03% | 126,707 |
| Apr 15, 2026 | 6,800.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 2.41% | 107,333 |
| Apr 14, 2026 | 6,500.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 3.59% | 87,070 |
| Apr 13, 2026 | 6,350.00 | 6,520.00 | 6,300.00 | 6,410.00 | 6,410.00 | -1.08% | 59,968 |
| Apr 10, 2026 | 6,390.00 | 6,510.00 | 6,340.00 | 6,480.00 | 6,480.00 | 2.86% | 108,432 |
| Apr 9, 2026 | 6,500.00 | 6,550.00 | 6,280.00 | 6,300.00 | 6,300.00 | -4.11% | 156,668 |
| Apr 8, 2026 | 6,510.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,570.00 | 2.98% | 119,318 |
| Apr 7, 2026 | 6,490.00 | 6,610.00 | 6,250.00 | 6,380.00 | 6,380.00 | -2.00% | 107,536 |
| Apr 6, 2026 | 6,580.00 | 6,660.00 | 6,420.00 | 6,510.00 | 6,510.00 | -0.76% | 48,913 |
| 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% | 112,679 |
| Apr 1, 2026 | 6,490.00 | 6,780.00 | 6,440.00 | 6,780.00 | 6,780.00 | 7.79% | 104,999 |
| Mar 31, 2026 | 6,520.00 | 6,530.00 | 6,280.00 | 6,290.00 | 6,290.00 | -4.70% | 170,388 |
| 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 | - | 57,370 |
| Mar 26, 2026 | 7,180.00 | 7,250.00 | 6,830.00 | 6,850.00 | 6,850.00 | -4.60% | 120,280 |
| Mar 25, 2026 | 6,770.00 | 7,230.00 | 6,760.00 | 7,180.00 | 7,180.00 | 7.16% | 144,625 |
| Mar 24, 2026 | 6,710.00 | 6,790.00 | 6,620.00 | 6,700.00 | 6,700.00 | 1.06% | 68,389 |
| Mar 23, 2026 | 6,870.00 | 6,870.00 | 6,630.00 | 6,630.00 | 6,630.00 | -4.05% | 107,755 |
| Mar 20, 2026 | 6,770.00 | 7,070.00 | 6,740.00 | 6,910.00 | 6,910.00 | 2.52% | 87,555 |