Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 8,000.00
-310.00 (-3.73%)
Last updated: May 15, 2026, 2:28 PM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 8,350.00 | 8,370.00 | 7,970.00 | 8,090.00 | 8,090.00 | -2.65% | 53,763 |
| May 14, 2026 | 8,200.00 | 8,390.00 | 8,110.00 | 8,310.00 | 8,310.00 | 2.97% | 65,528 |
| 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% | 204,069 |
| May 8, 2026 | 9,350.00 | 9,360.00 | 8,590.00 | 9,120.00 | 9,120.00 | -2.88% | 144,583 |
| 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% | 119,153 |
| 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% | 388,450 |
| 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% | 117,204 |
| 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% | 207,514 |
| 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% | 283,666 |
| 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% | 165,387 |
| Apr 10, 2026 | 9,640.00 | 9,690.00 | 8,980.00 | 9,290.00 | 9,290.00 | 0.43% | 341,843 |
| Apr 9, 2026 | 8,980.00 | 9,570.00 | 8,700.00 | 9,250.00 | 9,250.00 | 2.21% | 554,087 |
| 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% | 202,590 |
| Apr 6, 2026 | 8,200.00 | 8,230.00 | 7,950.00 | 8,150.00 | 8,150.00 | -0.49% | 82,610 |
| Apr 3, 2026 | 8,400.00 | 8,510.00 | 8,090.00 | 8,190.00 | 8,190.00 | -0.24% | 138,701 |
| 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% | 245,942 |
| Mar 31, 2026 | 8,180.00 | 8,180.00 | 7,750.00 | 7,800.00 | 7,800.00 | -4.65% | 187,199 |
| 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% | 195,779 |
| 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 |
| Mar 23, 2026 | 10,400.00 | 10,530.00 | 9,000.00 | 9,100.00 | 9,100.00 | -11.39% | 641,100 |
| Mar 20, 2026 | 9,500.00 | 10,610.00 | 9,230.00 | 10,270.00 | 10,270.00 | 12.00% | 1,375,720 |
| Mar 19, 2026 | 7,930.00 | 9,840.00 | 7,790.00 | 9,170.00 | 9,170.00 | 14.63% | 1,541,990 |
| Mar 18, 2026 | 7,850.00 | 8,170.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.23% | 268,228 |
| Mar 17, 2026 | 7,680.00 | 7,860.00 | 7,640.00 | 7,750.00 | 7,750.00 | 1.04% | 134,808 |
| Mar 16, 2026 | 7,690.00 | 7,820.00 | 7,530.00 | 7,670.00 | 7,670.00 | -0.13% | 154,347 |
| Mar 13, 2026 | 7,550.00 | 8,080.00 | 7,450.00 | 7,680.00 | 7,680.00 | 0.79% | 246,168 |
| Mar 12, 2026 | 7,690.00 | 7,810.00 | 7,500.00 | 7,620.00 | 7,620.00 | -0.91% | 131,436 |
| Mar 11, 2026 | 7,490.00 | 7,930.00 | 7,450.00 | 7,690.00 | 7,690.00 | 4.20% | 229,401 |
| Mar 10, 2026 | 8,100.00 | 8,100.00 | 7,300.00 | 7,380.00 | 7,380.00 | -1.47% | 281,459 |
| Mar 9, 2026 | 7,820.00 | 7,820.00 | 7,200.00 | 7,490.00 | 7,490.00 | -5.79% | 188,247 |
| Mar 6, 2026 | 8,300.00 | 8,380.00 | 7,750.00 | 7,950.00 | 7,950.00 | -6.47% | 312,426 |
| Mar 5, 2026 | 8,310.00 | 8,780.00 | 8,220.00 | 8,500.00 | 8,500.00 | 7.59% | 267,092 |