Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 7,420.00
+90.00 (1.23%)
Nov 12, 2026, 3:30 PM KST
Dongbu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 7,480.00 | 7,600.00 | 7,330.00 | 7,420.00 | 7,420.00 | 1.23% | 27,810 |
| Nov 11, 2026 | 7,410.00 | 7,460.00 | 7,330.00 | 7,330.00 | 7,330.00 | -1.08% | 31,594 |
| Nov 10, 2026 | 7,100.00 | 7,450.00 | 7,100.00 | 7,410.00 | 7,410.00 | 4.37% | 18,053 |
| Nov 9, 2026 | 7,300.00 | 7,500.00 | 7,100.00 | 7,100.00 | 7,100.00 | -1.66% | 33,054 |
| Nov 6, 2026 | 7,300.00 | 7,500.00 | 6,980.00 | 7,220.00 | 7,220.00 | -3.35% | 56,730 |
| Nov 5, 2026 | 7,600.00 | 7,730.00 | 7,360.00 | 7,470.00 | 7,470.00 | -0.13% | 58,865 |
| Nov 4, 2026 | 7,800.00 | 7,800.00 | 7,310.00 | 7,480.00 | 7,480.00 | -1.32% | 44,484 |
| Nov 3, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,580.00 | 7,580.00 | -2.57% | 22,577 |
| Nov 2, 2026 | 7,520.00 | 7,870.00 | 7,330.00 | 7,780.00 | 7,780.00 | 3.46% | 46,991 |
| Oct 30, 2026 | 7,710.00 | 7,750.00 | 7,380.00 | 7,520.00 | 7,520.00 | -2.84% | 38,165 |
| Oct 29, 2026 | 7,900.00 | 7,980.00 | 7,600.00 | 7,740.00 | 7,740.00 | -2.64% | 60,599 |
| Oct 28, 2026 | 8,200.00 | 8,200.00 | 7,920.00 | 7,950.00 | 7,950.00 | -0.13% | 46,842 |
| Oct 27, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 7,960.00 | 7,960.00 | -0.50% | 63,966 |
| Oct 26, 2026 | 8,170.00 | 8,260.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.74% | 81,735 |
| Oct 23, 2026 | 8,260.00 | 8,380.00 | 7,980.00 | 8,060.00 | 8,060.00 | -3.47% | 122,316 |
| Oct 22, 2026 | 8,050.00 | 8,650.00 | 7,820.00 | 8,350.00 | 8,350.00 | 6.78% | 327,394 |
| Oct 21, 2026 | 7,900.00 | 7,980.00 | 7,700.00 | 7,820.00 | 7,820.00 | -0.64% | 24,417 |
| Oct 20, 2026 | 7,990.00 | 7,990.00 | 7,730.00 | 7,870.00 | 7,870.00 | -1.63% | 25,473 |
| Oct 19, 2026 | 7,770.00 | 8,000.00 | 7,730.00 | 8,000.00 | 8,000.00 | 2.56% | 31,117 |
| Oct 16, 2026 | 7,790.00 | 7,940.00 | 7,780.00 | 7,800.00 | 7,800.00 | 0.13% | 33,668 |
| Oct 15, 2026 | 8,060.00 | 8,060.00 | 7,500.00 | 7,790.00 | 7,790.00 | -3.35% | 54,770 |
| Oct 14, 2026 | 8,170.00 | 8,260.00 | 7,950.00 | 8,060.00 | 8,060.00 | 0.25% | 33,065 |
| Oct 13, 2026 | 8,060.00 | 8,160.00 | 7,770.00 | 8,040.00 | 8,040.00 | -1.59% | 54,556 |
| Oct 12, 2026 | 8,360.00 | 8,360.00 | 8,010.00 | 8,170.00 | 8,170.00 | -1.21% | 45,971 |
| Oct 8, 2026 | 8,260.00 | 8,410.00 | 8,150.00 | 8,270.00 | 8,270.00 | 0.12% | 35,916 |
| Oct 7, 2026 | 8,410.00 | 8,500.00 | 8,260.00 | 8,260.00 | 8,260.00 | -1.67% | 16,910 |
| Oct 6, 2026 | 8,500.00 | 8,520.00 | 8,300.00 | 8,400.00 | 8,400.00 | -0.94% | 23,104 |
| Oct 2, 2026 | 8,230.00 | 8,480.00 | 8,160.00 | 8,480.00 | 8,480.00 | 3.04% | 25,992 |
| Oct 1, 2026 | 8,250.00 | 8,340.00 | 8,130.00 | 8,230.00 | 8,230.00 | -0.60% | 25,091 |
| Sep 30, 2026 | 8,340.00 | 8,360.00 | 8,180.00 | 8,280.00 | 8,280.00 | 1.22% | 21,599 |
| Sep 29, 2026 | 8,440.00 | 8,440.00 | 8,100.00 | 8,180.00 | 8,180.00 | -2.97% | 33,950 |
| Sep 28, 2026 | 8,460.00 | 8,460.00 | 8,240.00 | 8,430.00 | 8,430.00 | 1.57% | 24,777 |
| Sep 23, 2026 | 8,600.00 | 8,650.00 | 8,280.00 | 8,300.00 | 8,300.00 | -3.26% | 55,643 |
| Sep 22, 2026 | 8,680.00 | 8,750.00 | 8,560.00 | 8,580.00 | 8,580.00 | 0.12% | 33,132 |
| Sep 21, 2026 | 8,680.00 | 8,750.00 | 8,410.00 | 8,570.00 | 8,570.00 | -0.92% | 68,778 |
| Sep 18, 2026 | 8,400.00 | 8,900.00 | 8,240.00 | 8,650.00 | 8,650.00 | 3.47% | 117,783 |
| Sep 17, 2026 | 8,440.00 | 8,580.00 | 8,240.00 | 8,360.00 | 8,360.00 | -0.36% | 64,205 |
| Sep 16, 2026 | 8,240.00 | 8,620.00 | 8,030.00 | 8,390.00 | 8,390.00 | 4.48% | 172,172 |
| Sep 15, 2026 | 8,020.00 | 8,220.00 | 7,940.00 | 8,030.00 | 8,030.00 | 0.50% | 37,093 |
| Sep 14, 2026 | 8,240.00 | 8,310.00 | 7,980.00 | 7,990.00 | 7,990.00 | -3.03% | 29,327 |
| Sep 11, 2026 | 8,290.00 | 8,390.00 | 8,160.00 | 8,240.00 | 8,240.00 | -0.72% | 54,950 |
| Sep 10, 2026 | 8,050.00 | 8,530.00 | 7,740.00 | 8,300.00 | 8,300.00 | 6.00% | 119,935 |
| Sep 9, 2026 | 7,890.00 | 8,100.00 | 7,790.00 | 7,830.00 | 7,830.00 | 0.51% | 62,147 |
| Sep 8, 2026 | 7,740.00 | 7,980.00 | 7,680.00 | 7,790.00 | 7,790.00 | 1.43% | 58,112 |
| Sep 7, 2026 | 7,520.00 | 7,700.00 | 7,400.00 | 7,680.00 | 7,680.00 | 2.13% | 29,315 |
| Sep 4, 2026 | 7,500.00 | 7,570.00 | 7,420.00 | 7,520.00 | 7,520.00 | 0.27% | 21,103 |
| Sep 3, 2026 | 7,570.00 | 7,600.00 | 7,170.00 | 7,500.00 | 7,500.00 | 2.74% | 53,935 |
| Sep 2, 2026 | 7,660.00 | 7,660.00 | 7,260.00 | 7,300.00 | 7,300.00 | -2.67% | 40,398 |
| Sep 1, 2026 | 7,500.00 | 7,590.00 | 7,300.00 | 7,500.00 | 7,500.00 | 0.81% | 68,448 |
| Aug 31, 2026 | 7,630.00 | 7,650.00 | 7,340.00 | 7,440.00 | 7,440.00 | -2.49% | 28,427 |