Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 9,310.00
+170.00 (1.86%)
Apr 24, 2026, 3:30 PM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 9,000.00 | 9,570.00 | 8,960.00 | 9,310.00 | 9,310.00 | 1.86% | 214,181 |
| Apr 23, 2026 | 9,200.00 | 9,280.00 | 9,060.00 | 9,140.00 | 9,140.00 | 0.11% | 116,779 |
| Apr 22, 2026 | 9,080.00 | 9,150.00 | 8,810.00 | 9,130.00 | 9,130.00 | 0.55% | 110,387 |
| 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% | 196,746 |
| Apr 17, 2026 | 9,350.00 | 9,650.00 | 9,010.00 | 9,450.00 | 9,450.00 | 1.07% | 206,641 |
| Apr 16, 2026 | 9,610.00 | 9,800.00 | 8,900.00 | 9,350.00 | 9,350.00 | -1.99% | 221,449 |
| Apr 15, 2026 | 9,420.00 | 9,820.00 | 9,320.00 | 9,540.00 | 9,540.00 | 3.25% | 282,947 |
| Apr 14, 2026 | 9,390.00 | 9,420.00 | 9,070.00 | 9,240.00 | 9,240.00 | 0.87% | 134,886 |
| Apr 13, 2026 | 9,200.00 | 9,450.00 | 8,980.00 | 9,160.00 | 9,160.00 | -1.40% | 162,714 |
| 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% | 547,077 |
| 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% | 200,840 |
| Apr 6, 2026 | 8,200.00 | 8,230.00 | 7,950.00 | 8,150.00 | 8,150.00 | -0.49% | 82,059 |
| Apr 3, 2026 | 8,400.00 | 8,510.00 | 8,090.00 | 8,190.00 | 8,190.00 | -0.24% | 135,042 |
| 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% | 245,272 |
| Mar 31, 2026 | 8,180.00 | 8,180.00 | 7,750.00 | 7,800.00 | 7,800.00 | -4.65% | 186,132 |
| Mar 30, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | -3.88% | 208,874 |
| Mar 27, 2026 | 8,700.00 | 8,710.00 | 8,330.00 | 8,510.00 | 8,510.00 | -1.85% | 193,978 |
| Mar 26, 2026 | 9,020.00 | 9,040.00 | 8,670.00 | 8,670.00 | 8,670.00 | -3.88% | 158,400 |
| 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% | 379,642 |
| Mar 23, 2026 | 10,400.00 | 10,530.00 | 9,000.00 | 9,100.00 | 9,100.00 | -11.39% | 639,214 |
| Mar 20, 2026 | 9,500.00 | 10,610.00 | 9,230.00 | 10,270.00 | 10,270.00 | 12.00% | 1,363,322 |
| Mar 19, 2026 | 7,930.00 | 9,840.00 | 7,790.00 | 9,170.00 | 9,170.00 | 14.63% | 1,535,282 |
| Mar 18, 2026 | 7,850.00 | 8,170.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.23% | 266,785 |
| Mar 17, 2026 | 7,680.00 | 7,860.00 | 7,640.00 | 7,750.00 | 7,750.00 | 1.04% | 132,199 |
| Mar 16, 2026 | 7,690.00 | 7,820.00 | 7,530.00 | 7,670.00 | 7,670.00 | -0.13% | 153,129 |
| Mar 13, 2026 | 7,550.00 | 8,080.00 | 7,450.00 | 7,680.00 | 7,680.00 | 0.79% | 245,531 |
| Mar 12, 2026 | 7,690.00 | 7,810.00 | 7,500.00 | 7,620.00 | 7,620.00 | -0.91% | 131,435 |
| 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% | 279,376 |
| Mar 9, 2026 | 7,820.00 | 7,820.00 | 7,200.00 | 7,490.00 | 7,490.00 | -5.79% | 182,700 |
| Mar 6, 2026 | 8,300.00 | 8,380.00 | 7,750.00 | 7,950.00 | 7,950.00 | -6.47% | 310,306 |
| Mar 5, 2026 | 8,310.00 | 8,780.00 | 8,220.00 | 8,500.00 | 8,500.00 | 7.59% | 259,239 |
| Mar 4, 2026 | 8,710.00 | 8,710.00 | 7,750.00 | 7,900.00 | 7,900.00 | -11.04% | 570,563 |
| Mar 3, 2026 | 8,970.00 | 9,500.00 | 8,880.00 | 8,880.00 | 8,880.00 | -2.63% | 360,774 |
| Feb 27, 2026 | 9,290.00 | 9,790.00 | 9,090.00 | 9,120.00 | 9,120.00 | -1.83% | 282,075 |
| Feb 26, 2026 | 9,420.00 | 9,550.00 | 8,900.00 | 9,290.00 | 9,290.00 | -1.38% | 468,885 |
| Feb 25, 2026 | 9,980.00 | 10,160.00 | 9,420.00 | 9,420.00 | 9,420.00 | -5.42% | 461,746 |
| Feb 24, 2026 | 9,410.00 | 10,050.00 | 9,280.00 | 9,960.00 | 9,960.00 | 5.84% | 499,394 |
| Feb 23, 2026 | 8,840.00 | 10,250.00 | 8,830.00 | 9,410.00 | 9,410.00 | 7.79% | 990,896 |
| Feb 20, 2026 | 8,730.00 | 8,850.00 | 8,460.00 | 8,730.00 | 8,730.00 | 0.81% | 209,942 |
| Feb 19, 2026 | 8,020.00 | 8,800.00 | 8,010.00 | 8,660.00 | 8,660.00 | 8.25% | 477,437 |
| Feb 13, 2026 | 7,550.00 | 8,050.00 | 7,550.00 | 8,000.00 | 8,000.00 | 5.96% | 496,258 |
| Feb 12, 2026 | 7,440.00 | 7,600.00 | 7,190.00 | 7,550.00 | 7,550.00 | 3.42% | 358,033 |
| Feb 11, 2026 | 6,760.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 8.79% | 354,731 |
| Feb 10, 2026 | 6,530.00 | 6,840.00 | 6,530.00 | 6,710.00 | 6,710.00 | 2.91% | 206,936 |