Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 5,530.00
-50.00 (-0.90%)
At close: Jul 31, 2025, 3:30 PM KST
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5,450.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,410.00 | -2.17% | 45,235 |
| Jul 31, 2025 | 5,580.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.90% | 17,969 |
| Jul 30, 2025 | 5,470.00 | 5,670.00 | 5,440.00 | 5,580.00 | 5,580.00 | 2.01% | 71,941 |
| Jul 29, 2025 | 5,270.00 | 5,510.00 | 5,250.00 | 5,470.00 | 5,470.00 | 2.82% | 36,732 |
| Jul 28, 2025 | 5,490.00 | 5,490.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.03% | 50,203 |
| Jul 25, 2025 | 5,410.00 | 5,490.00 | 5,390.00 | 5,430.00 | 5,430.00 | -0.73% | 22,777 |
| Jul 24, 2025 | 5,590.00 | 5,670.00 | 5,460.00 | 5,470.00 | 5,470.00 | -2.32% | 34,465 |
| Jul 23, 2025 | 5,560.00 | 5,670.00 | 5,520.00 | 5,600.00 | 5,600.00 | 1.27% | 47,895 |
| Jul 22, 2025 | 5,530.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.36% | 38,040 |
| Jul 21, 2025 | 5,600.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.36% | 25,606 |
| Jul 18, 2025 | 5,600.00 | 5,600.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.18% | 20,408 |
| Jul 17, 2025 | 5,590.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.89% | 20,571 |
| Jul 16, 2025 | 5,690.00 | 5,710.00 | 5,530.00 | 5,590.00 | 5,590.00 | -0.53% | 35,043 |
| Jul 15, 2025 | 5,710.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.09% | 31,532 |
| Jul 14, 2025 | 5,580.00 | 5,790.00 | 5,460.00 | 5,740.00 | 5,740.00 | 3.99% | 110,628 |
| Jul 11, 2025 | 5,550.00 | 5,620.00 | 5,490.00 | 5,520.00 | 5,520.00 | -1.08% | 15,283 |
| Jul 10, 2025 | 5,540.00 | 5,660.00 | 5,470.00 | 5,580.00 | 5,580.00 | 0.72% | 65,119 |
| Jul 9, 2025 | 5,320.00 | 5,580.00 | 5,290.00 | 5,540.00 | 5,540.00 | 4.73% | 67,646 |
| Jul 8, 2025 | 5,230.00 | 5,340.00 | 5,120.00 | 5,290.00 | 5,290.00 | 2.72% | 32,912 |
| Jul 7, 2025 | 5,400.00 | 5,400.00 | 5,120.00 | 5,150.00 | 5,150.00 | -4.28% | 71,627 |
| Jul 4, 2025 | 5,420.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | -0.74% | 65,429 |
| Jul 3, 2025 | 5,430.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.18% | 33,904 |
| Jul 2, 2025 | 5,600.00 | 5,600.00 | 5,370.00 | 5,430.00 | 5,430.00 | -1.81% | 43,187 |
| Jul 1, 2025 | 5,350.00 | 5,690.00 | 5,330.00 | 5,530.00 | 5,530.00 | 4.34% | 141,029 |
| Jun 30, 2025 | 5,380.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,300.00 | -1.49% | 25,184 |
| Jun 27, 2025 | 5,400.00 | 5,420.00 | 5,320.00 | 5,380.00 | 5,380.00 | -0.37% | 28,285 |
| Jun 26, 2025 | 5,460.00 | 5,470.00 | 5,240.00 | 5,400.00 | 5,400.00 | -0.55% | 29,146 |
| Jun 25, 2025 | 5,360.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,430.00 | 1.50% | 46,847 |
| Jun 24, 2025 | 5,400.00 | 5,500.00 | 5,320.00 | 5,350.00 | 5,350.00 | -0.93% | 48,509 |
| Jun 23, 2025 | 5,430.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,400.00 | -1.10% | 66,168 |
| Jun 20, 2025 | 5,420.00 | 5,550.00 | 5,370.00 | 5,460.00 | 5,460.00 | -0.36% | 31,202 |
| Jun 19, 2025 | 5,490.00 | 5,540.00 | 5,280.00 | 5,480.00 | 5,480.00 | -0.18% | 61,358 |
| Jun 18, 2025 | 5,500.00 | 5,560.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.18% | 42,848 |
| Jun 17, 2025 | 5,450.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,500.00 | 1.48% | 92,327 |
| Jun 16, 2025 | 5,320.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,420.00 | 1.88% | 37,646 |
| Jun 13, 2025 | 5,360.00 | 5,390.00 | 5,270.00 | 5,320.00 | 5,320.00 | -0.56% | 70,747 |
| Jun 12, 2025 | 5,250.00 | 5,380.00 | 5,230.00 | 5,350.00 | 5,350.00 | 2.29% | 57,913 |
| Jun 11, 2025 | 5,250.00 | 5,260.00 | 5,180.00 | 5,230.00 | 5,230.00 | 0.19% | 36,495 |
| Jun 10, 2025 | 5,180.00 | 5,240.00 | 5,170.00 | 5,220.00 | 5,220.00 | 1.56% | 30,643 |
| Jun 9, 2025 | 5,190.00 | 5,250.00 | 5,130.00 | 5,140.00 | 5,140.00 | -0.19% | 63,817 |
| Jun 5, 2025 | 5,210.00 | 5,210.00 | 5,120.00 | 5,150.00 | 5,150.00 | -0.19% | 63,530 |
| Jun 4, 2025 | 5,130.00 | 5,170.00 | 5,100.00 | 5,160.00 | 5,160.00 | 1.57% | 59,101 |
| Jun 2, 2025 | 5,050.00 | 5,100.00 | 4,975.00 | 5,080.00 | 5,080.00 | 0.59% | 56,353 |
| May 30, 2025 | 5,050.00 | 5,090.00 | 5,040.00 | 5,050.00 | 5,050.00 | - | 40,842 |
| May 29, 2025 | 4,950.00 | 5,070.00 | 4,930.00 | 5,050.00 | 5,050.00 | 2.33% | 102,490 |
| May 28, 2025 | 4,825.00 | 4,995.00 | 4,825.00 | 4,935.00 | 4,935.00 | 2.28% | 76,270 |
| May 27, 2025 | 4,760.00 | 4,895.00 | 4,690.00 | 4,825.00 | 4,825.00 | 1.15% | 58,766 |
| May 26, 2025 | 4,620.00 | 4,785.00 | 4,620.00 | 4,770.00 | 4,770.00 | 3.36% | 68,300 |
| May 23, 2025 | 4,445.00 | 4,625.00 | 4,445.00 | 4,615.00 | 4,615.00 | 3.13% | 56,418 |
| May 22, 2025 | 4,515.00 | 4,585.00 | 4,400.00 | 4,475.00 | 4,475.00 | -1.00% | 52,380 |