Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 7,640.00
-40.00 (-0.52%)
Mar 16, 2026, 2:00 PM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 5,410.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 58,190 |
| Jan 16, 2026 | 5,780.00 | 5,780.00 | 5,400.00 | 5,410.00 | 5,410.00 | 0.19% | 130,499 |
| Jan 15, 2026 | 5,450.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.92% | 33,513 |
| Jan 14, 2026 | 5,430.00 | 5,520.00 | 5,350.00 | 5,450.00 | 5,450.00 | 0.37% | 53,843 |
| Jan 13, 2026 | 5,460.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,430.00 | -0.55% | 16,404 |
| Jan 12, 2026 | 5,350.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,460.00 | 2.06% | 34,504 |
| Jan 9, 2026 | 5,330.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.75% | 42,606 |
| Jan 8, 2026 | 5,400.00 | 5,410.00 | 5,240.00 | 5,310.00 | 5,310.00 | -1.67% | 80,704 |
| Jan 7, 2026 | 5,590.00 | 5,600.00 | 5,360.00 | 5,400.00 | 5,400.00 | -2.17% | 74,774 |
| Jan 6, 2026 | 5,600.00 | 5,620.00 | 5,430.00 | 5,520.00 | 5,520.00 | - | 52,791 |
| Jan 5, 2026 | 5,580.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.43% | 47,549 |
| Jan 2, 2026 | 5,700.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.53% | 40,685 |
| Dec 30, 2025 | 5,560.00 | 5,860.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1.44% | 107,050 |
| Dec 29, 2025 | 5,740.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | -3.48% | 55,077 |
| Dec 26, 2025 | 5,820.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,550.00 | -0.86% | 32,360 |