Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 5,520.00
-60.00 (-1.08%)
At close: Nov 5, 2025
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5,580.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.08% | 68,776 |
| Nov 4, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.28% | 51,565 |
| Nov 3, 2025 | 5,770.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,710.00 | -1.04% | 71,314 |
| Oct 31, 2025 | 5,920.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,770.00 | -2.20% | 45,553 |
| Oct 30, 2025 | 5,940.00 | 5,990.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.34% | 42,467 |
| Oct 29, 2025 | 6,080.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.99% | 79,568 |
| Oct 28, 2025 | 5,890.00 | 6,040.00 | 5,840.00 | 6,040.00 | 6,040.00 | 2.37% | 72,369 |
| Oct 27, 2025 | 5,680.00 | 5,950.00 | 5,680.00 | 5,900.00 | 5,900.00 | 4.06% | 88,003 |
| Oct 24, 2025 | 5,560.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.61% | 42,510 |
| Oct 23, 2025 | 5,630.00 | 5,660.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.89% | 23,446 |
| Oct 22, 2025 | 5,640.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,630.00 | 0.36% | 20,239 |
| Oct 21, 2025 | 5,550.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,610.00 | 1.08% | 50,161 |
| Oct 20, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | -1.25% | 29,189 |
| Oct 17, 2025 | 5,680.00 | 5,740.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.35% | 40,910 |
| Oct 16, 2025 | 5,700.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.18% | 31,890 |
| Oct 15, 2025 | 5,590.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 32,723 |
| Oct 14, 2025 | 5,570.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 26,043 |
| Oct 13, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.54% | 59,948 |
| Oct 10, 2025 | 5,780.00 | 5,780.00 | 5,540.00 | 5,600.00 | 5,600.00 | -3.28% | 63,382 |
| Oct 2, 2025 | 5,820.00 | 5,820.00 | 5,560.00 | 5,790.00 | 5,790.00 | 0.70% | 41,481 |
| Oct 1, 2025 | 5,830.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.20% | 34,428 |
| Sep 30, 2025 | 5,850.00 | 5,870.00 | 5,710.00 | 5,820.00 | 5,820.00 | 1.22% | 49,825 |
| Sep 29, 2025 | 5,760.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.86% | 50,191 |
| Sep 26, 2025 | 5,950.00 | 5,980.00 | 5,710.00 | 5,800.00 | 5,800.00 | -2.52% | 44,071 |
| Sep 25, 2025 | 6,010.00 | 6,060.00 | 5,810.00 | 5,950.00 | 5,950.00 | -1.98% | 57,894 |
| Sep 24, 2025 | 6,060.00 | 6,180.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.17% | 41,185 |
| Sep 23, 2025 | 6,190.00 | 6,190.00 | 5,980.00 | 6,060.00 | 6,060.00 | -1.78% | 54,305 |
| Sep 22, 2025 | 6,140.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1.31% | 58,587 |
| Sep 19, 2025 | 6,180.00 | 6,220.00 | 6,070.00 | 6,090.00 | 6,090.00 | -1.46% | 44,600 |
| Sep 18, 2025 | 6,310.00 | 6,335.00 | 6,150.00 | 6,180.00 | 6,180.00 | -1.90% | 68,869 |
| Sep 17, 2025 | 6,540.00 | 6,590.00 | 6,250.00 | 6,300.00 | 6,300.00 | -3.52% | 85,282 |
| Sep 16, 2025 | 6,560.00 | 6,580.00 | 6,460.00 | 6,530.00 | 6,530.00 | -0.46% | 88,850 |
| Sep 15, 2025 | 6,590.00 | 6,720.00 | 6,400.00 | 6,560.00 | 6,560.00 | 0.46% | 97,179 |
| Sep 12, 2025 | 6,800.00 | 6,840.00 | 6,470.00 | 6,530.00 | 6,530.00 | -3.69% | 164,922 |
| Sep 11, 2025 | 6,890.00 | 6,890.00 | 6,620.00 | 6,780.00 | 6,780.00 | 4.31% | 395,235 |
| Sep 10, 2025 | 6,490.00 | 6,600.00 | 6,210.00 | 6,500.00 | 6,500.00 | 3.01% | 271,004 |
| Sep 9, 2025 | 6,330.00 | 6,660.00 | 6,220.00 | 6,310.00 | 6,310.00 | 0.32% | 328,913 |
| Sep 8, 2025 | 5,700.00 | 6,300.00 | 5,680.00 | 6,290.00 | 6,290.00 | 10.74% | 448,609 |
| Sep 5, 2025 | 5,540.00 | 5,730.00 | 5,540.00 | 5,680.00 | 5,680.00 | 2.53% | 58,713 |
| Sep 4, 2025 | 5,570.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.54% | 16,714 |
| Sep 3, 2025 | 5,490.00 | 5,610.00 | 5,490.00 | 5,570.00 | 5,570.00 | 1.46% | 42,995 |
| Sep 2, 2025 | 5,440.00 | 5,690.00 | 5,370.00 | 5,490.00 | 5,490.00 | 0.37% | 80,507 |
| Sep 1, 2025 | 5,400.00 | 5,680.00 | 5,300.00 | 5,470.00 | 5,470.00 | 1.86% | 77,979 |
| Aug 29, 2025 | 5,330.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2.87% | 32,351 |
| Aug 28, 2025 | 5,280.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.19% | 18,710 |
| Aug 27, 2025 | 5,340.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | -2.43% | 26,314 |
| Aug 26, 2025 | 5,410.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.29% | 27,259 |
| Aug 25, 2025 | 5,450.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.37% | 15,529 |
| Aug 22, 2025 | 5,320.00 | 5,540.00 | 5,320.00 | 5,430.00 | 5,430.00 | -0.37% | 45,475 |
| Aug 21, 2025 | 5,410.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.74% | 25,537 |