Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 6,280.00
-300.00 (-4.56%)
At close: Jun 5, 2026
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,890.00 | 6,890.00 | 6,210.00 | 6,280.00 | 6,280.00 | -4.56% | 62,613 |
| Jun 4, 2026 | 6,300.00 | 6,690.00 | 6,300.00 | 6,580.00 | 6,580.00 | 1.39% | 73,693 |
| Jun 2, 2026 | 6,530.00 | 6,980.00 | 6,310.00 | 6,490.00 | 6,490.00 | -1.22% | 95,936 |
| Jun 1, 2026 | 6,970.00 | 6,980.00 | 6,540.00 | 6,570.00 | 6,570.00 | -5.33% | 111,936 |
| May 29, 2026 | 7,290.00 | 7,300.00 | 6,800.00 | 6,940.00 | 6,940.00 | -1.98% | 106,481 |
| May 28, 2026 | 7,130.00 | 7,190.00 | 6,810.00 | 7,080.00 | 7,080.00 | - | 123,308 |
| May 27, 2026 | 7,400.00 | 7,400.00 | 6,770.00 | 7,080.00 | 7,080.00 | -4.32% | 128,945 |
| May 26, 2026 | 7,940.00 | 7,980.00 | 7,380.00 | 7,400.00 | 7,400.00 | -3.77% | 143,207 |
| May 22, 2026 | 7,450.00 | 7,700.00 | 7,150.00 | 7,690.00 | 7,690.00 | 3.64% | 97,479 |
| May 21, 2026 | 7,370.00 | 7,520.00 | 7,300.00 | 7,420.00 | 7,420.00 | 3.06% | 100,927 |
| May 20, 2026 | 7,450.00 | 7,490.00 | 7,050.00 | 7,200.00 | 7,200.00 | -3.36% | 100,615 |
| May 19, 2026 | 7,500.00 | 7,690.00 | 7,200.00 | 7,450.00 | 7,450.00 | -0.80% | 87,258 |
| May 18, 2026 | 7,890.00 | 7,890.00 | 7,300.00 | 7,510.00 | 7,510.00 | -5.65% | 149,935 |
| May 15, 2026 | 8,350.00 | 8,370.00 | 7,870.00 | 7,960.00 | 7,960.00 | -4.21% | 89,916 |
| May 14, 2026 | 8,200.00 | 8,390.00 | 8,110.00 | 8,310.00 | 8,310.00 | 2.97% | 65,290 |
| May 13, 2026 | 8,410.00 | 8,410.00 | 8,040.00 | 8,070.00 | 8,070.00 | -4.04% | 79,475 |
| May 12, 2026 | 8,760.00 | 8,910.00 | 8,210.00 | 8,410.00 | 8,410.00 | -4.00% | 160,433 |
| May 11, 2026 | 9,120.00 | 9,120.00 | 8,710.00 | 8,760.00 | 8,760.00 | -3.95% | 203,551 |
| May 8, 2026 | 9,350.00 | 9,360.00 | 8,590.00 | 9,120.00 | 9,120.00 | -2.88% | 142,857 |
| May 7, 2026 | 9,890.00 | 10,150.00 | 9,300.00 | 9,390.00 | 9,390.00 | -3.49% | 232,651 |
| May 6, 2026 | 9,660.00 | 9,800.00 | 9,420.00 | 9,730.00 | 9,730.00 | 1.99% | 174,824 |
| May 4, 2026 | 9,630.00 | 9,830.00 | 9,470.00 | 9,540.00 | 9,540.00 | -0.93% | 151,182 |
| Apr 30, 2026 | 9,650.00 | 9,710.00 | 9,440.00 | 9,630.00 | 9,630.00 | -0.21% | 115,847 |
| Apr 29, 2026 | 9,820.00 | 9,830.00 | 9,480.00 | 9,650.00 | 9,650.00 | -1.43% | 197,574 |
| Apr 28, 2026 | 9,430.00 | 10,060.00 | 9,360.00 | 9,790.00 | 9,790.00 | 3.82% | 386,192 |
| Apr 27, 2026 | 9,350.00 | 9,620.00 | 9,320.00 | 9,430.00 | 9,430.00 | 1.29% | 143,153 |
| Apr 24, 2026 | 9,000.00 | 9,570.00 | 8,960.00 | 9,310.00 | 9,310.00 | 1.86% | 214,498 |
| Apr 23, 2026 | 9,200.00 | 9,280.00 | 9,060.00 | 9,140.00 | 9,140.00 | 0.11% | 117,074 |
| Apr 22, 2026 | 9,080.00 | 9,150.00 | 8,810.00 | 9,130.00 | 9,130.00 | 0.55% | 110,419 |
| Apr 21, 2026 | 9,150.00 | 9,490.00 | 9,000.00 | 9,080.00 | 9,080.00 | -0.22% | 215,414 |
| Apr 20, 2026 | 9,480.00 | 9,560.00 | 8,960.00 | 9,100.00 | 9,100.00 | -3.70% | 196,908 |
| Apr 17, 2026 | 9,350.00 | 9,650.00 | 9,010.00 | 9,450.00 | 9,450.00 | 1.07% | 207,307 |
| Apr 16, 2026 | 9,610.00 | 9,800.00 | 8,900.00 | 9,350.00 | 9,350.00 | -1.99% | 222,135 |
| Apr 15, 2026 | 9,420.00 | 9,820.00 | 9,320.00 | 9,540.00 | 9,540.00 | 3.25% | 283,501 |
| Apr 14, 2026 | 9,390.00 | 9,420.00 | 9,070.00 | 9,240.00 | 9,240.00 | 0.87% | 135,569 |
| Apr 13, 2026 | 9,200.00 | 9,450.00 | 8,980.00 | 9,160.00 | 9,160.00 | -1.40% | 163,044 |
| Apr 10, 2026 | 9,640.00 | 9,690.00 | 8,980.00 | 9,290.00 | 9,290.00 | 0.43% | 340,398 |
| Apr 9, 2026 | 8,980.00 | 9,570.00 | 8,700.00 | 9,250.00 | 9,250.00 | 2.21% | 548,866 |
| Apr 8, 2026 | 8,390.00 | 9,450.00 | 8,310.00 | 9,050.00 | 9,050.00 | 13.27% | 774,517 |
| Apr 7, 2026 | 8,200.00 | 8,560.00 | 7,850.00 | 7,990.00 | 7,990.00 | -1.96% | 200,855 |
| Apr 6, 2026 | 8,200.00 | 8,230.00 | 7,950.00 | 8,150.00 | 8,150.00 | -0.49% | 82,223 |
| Apr 3, 2026 | 8,400.00 | 8,510.00 | 8,090.00 | 8,190.00 | 8,190.00 | -0.24% | 135,260 |
| 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% | 245,906 |
| Mar 31, 2026 | 8,180.00 | 8,180.00 | 7,750.00 | 7,800.00 | 7,800.00 | -4.65% | 186,578 |
| Mar 30, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | -3.88% | 208,892 |
| Mar 27, 2026 | 8,700.00 | 8,710.00 | 8,330.00 | 8,510.00 | 8,510.00 | -1.85% | 194,110 |
| Mar 26, 2026 | 9,020.00 | 9,040.00 | 8,670.00 | 8,670.00 | 8,670.00 | -3.88% | 159,814 |
| 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% | 379,828 |