Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 8,190.00
-20.00 (-0.24%)
Apr 3, 2026, 3:30 PM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 8,400.00 | 8,510.00 | 8,090.00 | 8,190.00 | 8,190.00 | -0.24% | 135,042 |
| Apr 2, 2026 | 8,600.00 | 8,880.00 | 8,000.00 | 8,210.00 | 8,210.00 | -2.61% | 278,537 |
| Apr 1, 2026 | 8,140.00 | 8,480.00 | 8,090.00 | 8,430.00 | 8,430.00 | 8.08% | 245,272 |
| Mar 31, 2026 | 8,180.00 | 8,180.00 | 7,750.00 | 7,800.00 | 7,800.00 | -4.65% | 186,132 |
| Mar 30, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | -3.88% | 208,874 |
| Mar 27, 2026 | 8,700.00 | 8,710.00 | 8,330.00 | 8,510.00 | 8,510.00 | -1.85% | 193,978 |
| Mar 26, 2026 | 9,020.00 | 9,040.00 | 8,670.00 | 8,670.00 | 8,670.00 | -3.88% | 158,400 |
| Mar 25, 2026 | 8,990.00 | 9,190.00 | 8,830.00 | 9,020.00 | 9,020.00 | 2.38% | 181,007 |
| Mar 24, 2026 | 9,500.00 | 9,730.00 | 8,500.00 | 8,810.00 | 8,810.00 | -3.19% | 379,642 |
| Mar 23, 2026 | 10,400.00 | 10,530.00 | 9,000.00 | 9,100.00 | 9,100.00 | -11.39% | 639,214 |
| Mar 20, 2026 | 9,500.00 | 10,610.00 | 9,230.00 | 10,270.00 | 10,270.00 | 12.00% | 1,363,322 |
| Mar 19, 2026 | 7,930.00 | 9,840.00 | 7,790.00 | 9,170.00 | 9,170.00 | 14.63% | 1,535,282 |
| Mar 18, 2026 | 7,850.00 | 8,170.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.23% | 266,785 |
| Mar 17, 2026 | 7,680.00 | 7,860.00 | 7,640.00 | 7,750.00 | 7,750.00 | 1.04% | 132,199 |
| Mar 16, 2026 | 7,690.00 | 7,820.00 | 7,530.00 | 7,670.00 | 7,670.00 | -0.13% | 153,129 |
| Mar 13, 2026 | 7,550.00 | 8,080.00 | 7,450.00 | 7,680.00 | 7,680.00 | 0.79% | 245,531 |
| Mar 12, 2026 | 7,690.00 | 7,810.00 | 7,500.00 | 7,620.00 | 7,620.00 | -0.91% | 131,435 |
| Mar 11, 2026 | 7,490.00 | 7,930.00 | 7,450.00 | 7,690.00 | 7,690.00 | 4.20% | 229,401 |
| Mar 10, 2026 | 8,100.00 | 8,100.00 | 7,300.00 | 7,380.00 | 7,380.00 | -1.47% | 279,376 |
| Mar 9, 2026 | 7,820.00 | 7,820.00 | 7,200.00 | 7,490.00 | 7,490.00 | -5.79% | 182,700 |
| Mar 6, 2026 | 8,300.00 | 8,380.00 | 7,750.00 | 7,950.00 | 7,950.00 | -6.47% | 310,306 |
| Mar 5, 2026 | 8,310.00 | 8,780.00 | 8,220.00 | 8,500.00 | 8,500.00 | 7.59% | 259,239 |
| Mar 4, 2026 | 8,710.00 | 8,710.00 | 7,750.00 | 7,900.00 | 7,900.00 | -11.04% | 570,563 |
| Mar 3, 2026 | 8,970.00 | 9,500.00 | 8,880.00 | 8,880.00 | 8,880.00 | -2.63% | 360,774 |
| Feb 27, 2026 | 9,290.00 | 9,790.00 | 9,090.00 | 9,120.00 | 9,120.00 | -1.83% | 282,075 |
| Feb 26, 2026 | 9,420.00 | 9,550.00 | 8,900.00 | 9,290.00 | 9,290.00 | -1.38% | 468,885 |
| Feb 25, 2026 | 9,980.00 | 10,160.00 | 9,420.00 | 9,420.00 | 9,420.00 | -5.42% | 461,746 |
| Feb 24, 2026 | 9,410.00 | 10,050.00 | 9,280.00 | 9,960.00 | 9,960.00 | 5.84% | 499,394 |
| Feb 23, 2026 | 8,840.00 | 10,250.00 | 8,830.00 | 9,410.00 | 9,410.00 | 7.79% | 990,896 |
| Feb 20, 2026 | 8,730.00 | 8,850.00 | 8,460.00 | 8,730.00 | 8,730.00 | 0.81% | 209,942 |
| Feb 19, 2026 | 8,020.00 | 8,800.00 | 8,010.00 | 8,660.00 | 8,660.00 | 8.25% | 477,437 |
| Feb 13, 2026 | 7,550.00 | 8,050.00 | 7,550.00 | 8,000.00 | 8,000.00 | 5.96% | 496,258 |
| Feb 12, 2026 | 7,440.00 | 7,600.00 | 7,190.00 | 7,550.00 | 7,550.00 | 3.42% | 358,033 |
| Feb 11, 2026 | 6,760.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 8.79% | 354,731 |
| Feb 10, 2026 | 6,530.00 | 6,840.00 | 6,530.00 | 6,710.00 | 6,710.00 | 2.91% | 206,936 |
| Feb 9, 2026 | 6,380.00 | 6,720.00 | 6,365.00 | 6,520.00 | 6,520.00 | 2.19% | 165,101 |
| Feb 6, 2026 | 6,620.00 | 6,650.00 | 6,200.00 | 6,380.00 | 6,380.00 | -4.49% | 169,653 |
| Feb 5, 2026 | 6,370.00 | 6,850.00 | 6,250.00 | 6,680.00 | 6,680.00 | 4.70% | 454,475 |
| Feb 4, 2026 | 5,950.00 | 6,390.00 | 5,800.00 | 6,380.00 | 6,380.00 | 7.41% | 349,299 |
| Feb 3, 2026 | 5,580.00 | 5,990.00 | 5,560.00 | 5,940.00 | 5,940.00 | 13.14% | 596,967 |
| Feb 2, 2026 | 5,390.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | -3.14% | 91,361 |
| Jan 30, 2026 | 5,440.00 | 5,460.00 | 5,260.00 | 5,420.00 | 5,420.00 | -0.18% | 116,918 |
| Jan 29, 2026 | 5,460.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,430.00 | -0.55% | 117,547 |
| Jan 28, 2026 | 5,480.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 38,644 |
| Jan 27, 2026 | 5,430.00 | 5,480.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1.11% | 45,534 |
| Jan 26, 2026 | 5,450.00 | 5,540.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.10% | 62,754 |
| Jan 23, 2026 | 5,380.00 | 5,500.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.30% | 59,260 |
| Jan 22, 2026 | 5,440.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.19% | 44,249 |
| Jan 21, 2026 | 5,480.00 | 5,510.00 | 5,300.00 | 5,390.00 | 5,390.00 | -2.36% | 66,799 |
| Jan 20, 2026 | 5,380.00 | 5,560.00 | 5,330.00 | 5,520.00 | 5,520.00 | 2.79% | 59,187 |