Dongbu Corporation (KRX:005960)
South Korea · Delayed Price · Currency is KRW 8,430.00
+130.00 (1.57%)
At close: Sep 28, 2026
Dongbu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8,460.00 | 8,460.00 | 8,240.00 | 8,430.00 | 8,430.00 | 1.57% | 23,366 |
| Sep 23, 2026 | 8,600.00 | 8,650.00 | 8,300.00 | 8,300.00 | 8,300.00 | -3.26% | 48,374 |
| 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 |
| Aug 28, 2026 | 7,520.00 | 7,630.00 | 7,350.00 | 7,630.00 | 7,630.00 | 1.46% | 29,216 |
| Aug 27, 2026 | 7,670.00 | 7,800.00 | 7,480.00 | 7,520.00 | 7,520.00 | -1.96% | 50,064 |
| Aug 26, 2026 | 7,650.00 | 7,670.00 | 7,340.00 | 7,670.00 | 7,670.00 | 2.54% | 42,773 |
| Aug 25, 2026 | 7,320.00 | 7,650.00 | 7,140.00 | 7,480.00 | 7,480.00 | 1.77% | 36,437 |
| Aug 24, 2026 | 7,380.00 | 7,390.00 | 7,220.00 | 7,350.00 | 7,350.00 | -1.08% | 37,969 |
| 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% | 113,136 |
| 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% | 80,463 |
| Aug 12, 2026 | 7,220.00 | 7,380.00 | 6,900.00 | 7,350.00 | 7,350.00 | 1.80% | 29,802 |
| Aug 11, 2026 | 7,080.00 | 7,290.00 | 7,080.00 | 7,220.00 | 7,220.00 | 1.55% | 31,219 |
| Aug 10, 2026 | 7,160.00 | 7,170.00 | 6,960.00 | 7,110.00 | 7,110.00 | 2.16% | 31,229 |
| 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% | 50,434 |
| Aug 3, 2026 | 6,160.00 | 6,400.00 | 6,100.00 | 6,150.00 | 6,150.00 | -0.32% | 47,642 |
| 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% | 41,692 |
| Jul 27, 2026 | 6,780.00 | 6,950.00 | 6,650.00 | 6,760.00 | 6,760.00 | -0.29% | 29,710 |
| 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 |