Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 7,490.00
+190.00 (2.60%)
Last updated: Sep 3, 2026, 11:34 AM KST
Dongbu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 7,570.00 | 7,570.00 | 7,230.00 | 7,250.00 | - | -0.68% | 2,350 |
| Sep 2, 2026 | 7,660.00 | 7,660.00 | 7,260.00 | 7,300.00 | 7,300.00 | -2.67% | 40,358 |
| Sep 1, 2026 | 7,500.00 | 7,590.00 | 7,300.00 | 7,500.00 | 7,500.00 | 0.81% | 68,447 |
| Aug 31, 2026 | 7,630.00 | 7,650.00 | 7,340.00 | 7,440.00 | 7,440.00 | -2.49% | 28,385 |
| Aug 28, 2026 | 7,520.00 | 7,630.00 | 7,350.00 | 7,630.00 | 7,630.00 | 1.46% | 29,121 |
| Aug 27, 2026 | 7,670.00 | 7,800.00 | 7,480.00 | 7,520.00 | 7,520.00 | -1.96% | 49,632 |
| Aug 26, 2026 | 7,650.00 | 7,670.00 | 7,340.00 | 7,670.00 | 7,670.00 | 2.54% | 42,313 |
| Aug 25, 2026 | 7,320.00 | 7,650.00 | 7,140.00 | 7,480.00 | 7,480.00 | 1.77% | 36,267 |
| Aug 24, 2026 | 7,380.00 | 7,390.00 | 7,220.00 | 7,350.00 | 7,350.00 | -1.08% | 37,906 |
| Aug 21, 2026 | 7,700.00 | 7,700.00 | 7,160.00 | 7,430.00 | 7,430.00 | -2.11% | 71,764 |
| Aug 20, 2026 | 7,740.00 | 9,100.00 | 7,550.00 | 7,590.00 | 7,590.00 | -1.94% | 111,808 |
| Aug 19, 2026 | 8,000.00 | 8,000.00 | 7,600.00 | 7,740.00 | 7,740.00 | -3.73% | 46,029 |
| Aug 18, 2026 | 8,280.00 | 8,300.00 | 7,880.00 | 8,040.00 | 8,040.00 | -2.90% | 72,320 |
| Aug 14, 2026 | 7,790.00 | 8,290.00 | 7,710.00 | 8,280.00 | 8,280.00 | 8.52% | 159,457 |
| Aug 13, 2026 | 7,310.00 | 7,690.00 | 7,310.00 | 7,630.00 | 7,630.00 | 3.81% | 80,362 |
| Aug 12, 2026 | 7,220.00 | 7,380.00 | 6,900.00 | 7,350.00 | 7,350.00 | 1.80% | 29,782 |
| Aug 11, 2026 | 7,080.00 | 7,290.00 | 7,080.00 | 7,220.00 | 7,220.00 | 1.55% | 31,204 |
| Aug 10, 2026 | 7,160.00 | 7,170.00 | 6,960.00 | 7,110.00 | 7,110.00 | 2.16% | 31,224 |
| Aug 7, 2026 | 6,930.00 | 6,980.00 | 6,800.00 | 6,960.00 | 6,960.00 | 0.43% | 26,075 |
| Aug 6, 2026 | 6,770.00 | 6,960.00 | 6,730.00 | 6,930.00 | 6,930.00 | 2.36% | 38,687 |
| Aug 5, 2026 | 6,630.00 | 6,800.00 | 6,610.00 | 6,770.00 | 6,770.00 | 2.89% | 36,214 |
| Aug 4, 2026 | 6,250.00 | 6,590.00 | 6,190.00 | 6,580.00 | 6,580.00 | 6.99% | 50,432 |
| Aug 3, 2026 | 6,160.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.32% | 47,619 |
| Jul 31, 2026 | 6,010.00 | 6,290.00 | 5,990.00 | 6,170.00 | 6,170.00 | 3.18% | 26,532 |
| Jul 30, 2026 | 6,010.00 | 6,150.00 | 5,780.00 | 5,980.00 | 5,980.00 | 2.40% | 71,643 |
| Jul 29, 2026 | 6,650.00 | 6,650.00 | 5,710.00 | 5,840.00 | 5,840.00 | -7.89% | 122,845 |
| Jul 28, 2026 | 6,750.00 | 6,750.00 | 6,270.00 | 6,340.00 | 6,340.00 | -6.21% | 41,682 |
| Jul 27, 2026 | 6,780.00 | 6,950.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.29% | 29,708 |
| Jul 24, 2026 | 6,730.00 | 6,950.00 | 6,680.00 | 6,780.00 | 6,780.00 | 0.74% | 36,565 |
| Jul 23, 2026 | 6,780.00 | 6,850.00 | 6,290.00 | 6,730.00 | 6,730.00 | 7.00% | 60,167 |
| Jul 22, 2026 | 6,300.00 | 6,600.00 | 6,230.00 | 6,290.00 | 6,290.00 | 0.32% | 47,004 |
| Jul 21, 2026 | 6,280.00 | 6,450.00 | 6,090.00 | 6,270.00 | 6,270.00 | - | 68,098 |
| Jul 20, 2026 | 6,790.00 | 6,790.00 | 6,260.00 | 6,270.00 | 6,270.00 | -7.66% | 60,014 |
| Jul 16, 2026 | 6,830.00 | 6,840.00 | 6,490.00 | 6,790.00 | 6,790.00 | -0.59% | 49,208 |
| Jul 15, 2026 | 6,790.00 | 7,340.00 | 6,760.00 | 6,830.00 | 6,830.00 | 0.59% | 83,368 |
| Jul 14, 2026 | 7,000.00 | 7,020.00 | 6,690.00 | 6,790.00 | 6,790.00 | -3.55% | 58,442 |
| Jul 13, 2026 | 7,320.00 | 7,550.00 | 6,980.00 | 7,040.00 | 7,040.00 | -3.83% | 63,745 |
| Jul 10, 2026 | 7,240.00 | 7,630.00 | 7,090.00 | 7,320.00 | 7,320.00 | 3.24% | 136,995 |
| Jul 9, 2026 | 7,030.00 | 7,280.00 | 6,960.00 | 7,090.00 | 7,090.00 | 0.14% | 86,693 |
| Jul 8, 2026 | 7,200.00 | 7,380.00 | 7,070.00 | 7,080.00 | 7,080.00 | -1.67% | 159,484 |
| Jul 7, 2026 | 7,150.00 | 7,350.00 | 7,050.00 | 7,200.00 | 7,200.00 | 0.98% | 126,357 |
| Jul 6, 2026 | 7,100.00 | 7,270.00 | 6,900.00 | 7,130.00 | 7,130.00 | 0.42% | 132,203 |
| Jul 3, 2026 | 7,150.00 | 7,280.00 | 6,730.00 | 7,100.00 | 7,100.00 | -0.70% | 94,236 |
| Jul 2, 2026 | 7,500.00 | 7,610.00 | 6,850.00 | 7,150.00 | 7,150.00 | -4.16% | 219,150 |
| Jul 1, 2026 | 6,650.00 | 7,790.00 | 6,550.00 | 7,460.00 | 7,460.00 | 13.72% | 476,460 |
| Jun 30, 2026 | 6,930.00 | 6,950.00 | 6,350.00 | 6,560.00 | 6,560.00 | -4.37% | 112,340 |
| Jun 29, 2026 | 6,210.00 | 6,890.00 | 6,210.00 | 6,860.00 | 6,860.00 | 11.54% | 167,930 |
| Jun 26, 2026 | 6,300.00 | 6,360.00 | 5,960.00 | 6,150.00 | 6,150.00 | -3.30% | 107,280 |
| Jun 25, 2026 | 5,800.00 | 6,690.00 | 5,800.00 | 6,360.00 | 6,360.00 | 9.66% | 215,534 |
| Jun 24, 2026 | 5,990.00 | 5,990.00 | 5,720.00 | 5,800.00 | 5,800.00 | -0.17% | 55,827 |