Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 6,290.00
+610.00 (10.74%)
Last updated: Sep 8, 2025, 9:00 AM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 5,700.00 | 6,300.00 | 5,680.00 | 6,290.00 | 6,290.00 | 10.74% | 444,287 |
| 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 |
| Aug 20, 2025 | 5,490.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,410.00 | -1.64% | 66,151 |
| Aug 19, 2025 | 5,620.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.65% | 49,879 |
| Aug 18, 2025 | 5,590.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.07% | 39,684 |
| Aug 14, 2025 | 5,810.00 | 5,830.00 | 5,550.00 | 5,590.00 | 5,590.00 | -5.41% | 93,670 |
| Aug 13, 2025 | 6,190.00 | 6,190.00 | 5,680.00 | 5,910.00 | 5,910.00 | -2.64% | 53,165 |
| Aug 12, 2025 | 6,110.00 | 6,180.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.65% | 78,973 |
| Aug 11, 2025 | 5,870.00 | 6,170.00 | 5,870.00 | 6,110.00 | 6,110.00 | 4.09% | 240,655 |
| Aug 8, 2025 | 5,930.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,870.00 | -1.01% | 46,779 |
| Aug 7, 2025 | 5,650.00 | 5,970.00 | 5,590.00 | 5,930.00 | 5,930.00 | 4.96% | 171,842 |
| Aug 6, 2025 | 5,600.00 | 5,660.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.44% | 64,808 |
| Aug 5, 2025 | 5,580.00 | 5,610.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.36% | 12,994 |
| Aug 4, 2025 | 5,430.00 | 5,610.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.59% | 51,260 |
| Aug 1, 2025 | 5,450.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,410.00 | -2.17% | 45,404 |
| 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 |