Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 6,270.00
-520.00 (-7.66%)
Last updated: Jul 20, 2026, 3:00 PM KST
Dongbu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,679 |
| Jul 15, 2026 | 6,790.00 | 7,340.00 | 6,760.00 | 6,830.00 | 6,830.00 | 0.59% | 83,055 |
| Jul 14, 2026 | 7,000.00 | 7,020.00 | 6,690.00 | 6,790.00 | 6,790.00 | -3.55% | 58,110 |
| 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 |
| Jun 23, 2026 | 6,070.00 | 6,250.00 | 5,800.00 | 5,810.00 | 5,810.00 | -4.28% | 63,408 |
| Jun 22, 2026 | 6,110.00 | 6,220.00 | 6,030.00 | 6,070.00 | 6,070.00 | -1.46% | 28,408 |
| Jun 19, 2026 | 6,400.00 | 6,540.00 | 6,060.00 | 6,160.00 | 6,160.00 | -3.90% | 73,756 |
| Jun 18, 2026 | 6,650.00 | 6,670.00 | 6,410.00 | 6,410.00 | 6,410.00 | -2.88% | 65,767 |
| Jun 17, 2026 | 6,750.00 | 7,020.00 | 6,440.00 | 6,600.00 | 6,600.00 | -1.64% | 86,712 |
| Jun 16, 2026 | 6,580.00 | 7,050.00 | 6,470.00 | 6,710.00 | 6,710.00 | 2.60% | 90,386 |
| Jun 15, 2026 | 6,400.00 | 6,660.00 | 6,400.00 | 6,540.00 | 6,540.00 | 2.99% | 38,667 |
| Jun 12, 2026 | 6,410.00 | 6,550.00 | 6,270.00 | 6,350.00 | 6,350.00 | 5.13% | 74,280 |
| Jun 11, 2026 | 6,070.00 | 6,140.00 | 5,890.00 | 6,040.00 | 6,040.00 | -1.15% | 54,843 |
| Jun 10, 2026 | 6,000.00 | 6,450.00 | 5,820.00 | 6,110.00 | 6,110.00 | 1.50% | 67,828 |
| Jun 9, 2026 | 5,830.00 | 6,180.00 | 5,830.00 | 6,020.00 | 6,020.00 | 3.44% | 40,350 |
| Jun 8, 2026 | 6,070.00 | 6,090.00 | 5,800.00 | 5,820.00 | 5,820.00 | -7.32% | 69,911 |
| Jun 5, 2026 | 6,890.00 | 6,890.00 | 6,210.00 | 6,280.00 | 6,280.00 | -4.56% | 62,637 |
| 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% | 95,991 |
| Jun 1, 2026 | 6,970.00 | 6,980.00 | 6,540.00 | 6,570.00 | 6,570.00 | -5.33% | 112,043 |
| May 29, 2026 | 7,290.00 | 7,300.00 | 6,800.00 | 6,940.00 | 6,940.00 | -1.98% | 106,524 |
| May 28, 2026 | 7,130.00 | 7,190.00 | 6,810.00 | 7,080.00 | 7,080.00 | - | 123,309 |
| May 27, 2026 | 7,400.00 | 7,400.00 | 6,770.00 | 7,080.00 | 7,080.00 | -4.32% | 129,046 |
| 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 |