Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW 40,000
-3,900 (-8.88%)
At close: Dec 19, 2025
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 53,000.00 | 57,000.00 | 34,050.00 | 40,000.00 | 40,000.00 | -8.88% | 139,805 |
| Dec 18, 2025 | 39,800.00 | 43,900.00 | 39,800.00 | 43,900.00 | 43,900.00 | 29.88% | 33,260 |
| Dec 17, 2025 | 30,000.00 | 33,800.00 | 30,000.00 | 33,800.00 | 33,800.00 | 30.00% | 48,914 |
| Dec 16, 2025 | 22,050.00 | 26,000.00 | 22,050.00 | 26,000.00 | 26,000.00 | 30.00% | 33,666 |
| Dec 15, 2025 | 19,350.00 | 23,700.00 | 19,350.00 | 20,000.00 | 20,000.00 | 3.25% | 45,730 |
| Dec 12, 2025 | 21,250.00 | 21,250.00 | 17,800.00 | 19,370.00 | 19,370.00 | -5.97% | 22,288 |
| Dec 11, 2025 | 18,080.00 | 22,650.00 | 18,080.00 | 20,600.00 | 20,600.00 | 5.10% | 35,044 |
| Dec 10, 2025 | 15,890.00 | 20,900.00 | 15,890.00 | 19,600.00 | 19,600.00 | 21.81% | 49,379 |
| Dec 9, 2025 | 22,300.00 | 22,300.00 | 15,850.00 | 16,090.00 | 16,090.00 | -25.68% | 30,761 |
| Dec 8, 2025 | 22,000.00 | 25,900.00 | 20,650.00 | 21,650.00 | 21,650.00 | 8.52% | 32,410 |
| Dec 5, 2025 | 15,350.00 | 19,950.00 | 15,350.00 | 19,950.00 | 19,950.00 | 29.97% | 18,410 |
| Dec 4, 2025 | 15,310.00 | 15,350.00 | 15,220.00 | 15,350.00 | 15,350.00 | - | 414 |
| Dec 3, 2025 | 15,060.00 | 15,700.00 | 15,060.00 | 15,350.00 | 15,350.00 | 1.59% | 1,152 |
| Dec 2, 2025 | 15,000.00 | 15,140.00 | 14,960.00 | 15,110.00 | 15,110.00 | 0.47% | 390 |
| Dec 1, 2025 | 15,160.00 | 15,160.00 | 14,900.00 | 15,040.00 | 15,040.00 | -0.07% | 331 |
| Nov 28, 2025 | 15,000.00 | 15,100.00 | 14,930.00 | 15,050.00 | 15,050.00 | 0.87% | 1,076 |
| Nov 27, 2025 | 14,980.00 | 14,980.00 | 14,830.00 | 14,920.00 | 14,920.00 | -0.40% | 1,179 |
| Nov 26, 2025 | 14,630.00 | 15,100.00 | 14,630.00 | 14,980.00 | 14,980.00 | 1.90% | 1,585 |
| Nov 25, 2025 | 14,890.00 | 14,890.00 | 14,560.00 | 14,700.00 | 14,700.00 | -1.28% | 1,980 |
| Nov 24, 2025 | 15,380.00 | 15,380.00 | 14,660.00 | 14,890.00 | 14,890.00 | -3.19% | 4,158 |
| Nov 21, 2025 | 15,270.00 | 15,590.00 | 15,270.00 | 15,380.00 | 15,380.00 | -2.10% | 2,000 |
| Nov 20, 2025 | 15,650.00 | 16,470.00 | 15,650.00 | 15,710.00 | 15,710.00 | 0.38% | 2,406 |
| Nov 19, 2025 | 16,300.00 | 16,300.00 | 15,500.00 | 15,650.00 | 15,650.00 | -6.01% | 9,293 |
| Nov 18, 2025 | 21,350.00 | 22,200.00 | 16,080.00 | 16,650.00 | 16,650.00 | -2.57% | 55,528 |
| Nov 17, 2025 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 29.96% | 3,025 |
| Nov 14, 2025 | 17,700.00 | 17,760.00 | 12,600.00 | 13,150.00 | 13,150.00 | -26.00% | 654 |
| Nov 13, 2025 | 17,800.00 | 17,800.00 | 17,750.00 | 17,770.00 | 17,770.00 | -0.17% | 63 |
| Nov 12, 2025 | 17,910.00 | 18,020.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.61% | 836 |
| Nov 11, 2025 | 17,910.00 | 17,910.00 | 17,810.00 | 17,910.00 | 17,910.00 | - | 225 |
| Nov 10, 2025 | 18,340.00 | 18,340.00 | 17,910.00 | 17,910.00 | 17,910.00 | -0.61% | 1,993 |
| Nov 7, 2025 | 18,350.00 | 18,350.00 | 18,020.00 | 18,020.00 | 18,020.00 | -0.44% | 174 |
| Nov 6, 2025 | 18,100.00 | 18,100.00 | 18,070.00 | 18,100.00 | 18,100.00 | - | 270 |
| Nov 5, 2025 | 18,000.00 | 18,180.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.22% | 472 |
| Nov 4, 2025 | 18,050.00 | 18,350.00 | 18,030.00 | 18,060.00 | 18,060.00 | -0.66% | 473 |
| Nov 3, 2025 | 18,470.00 | 18,470.00 | 18,180.00 | 18,180.00 | 18,180.00 | - | 155 |
| Oct 31, 2025 | 18,030.00 | 18,180.00 | 18,030.00 | 18,180.00 | 18,180.00 | 0.94% | 60 |
| Oct 30, 2025 | 18,340.00 | 18,340.00 | 18,010.00 | 18,010.00 | 18,010.00 | -1.80% | 727 |
| Oct 29, 2025 | 18,380.00 | 18,380.00 | 18,340.00 | 18,340.00 | 18,340.00 | - | 93 |
| Oct 28, 2025 | 18,220.00 | 18,340.00 | 18,020.00 | 18,340.00 | 18,340.00 | -0.05% | 1,394 |
| Oct 27, 2025 | 18,270.00 | 18,350.00 | 18,200.00 | 18,350.00 | 18,350.00 | 0.16% | 1,196 |
| Oct 24, 2025 | 18,410.00 | 18,410.00 | 18,320.00 | 18,320.00 | 18,320.00 | -0.33% | 641 |
| Oct 23, 2025 | 18,450.00 | 18,450.00 | 18,380.00 | 18,380.00 | 18,380.00 | -0.38% | 146 |
| Oct 22, 2025 | 18,500.00 | 18,500.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.32% | 665 |
| Oct 21, 2025 | 18,780.00 | 18,780.00 | 18,510.00 | 18,510.00 | 18,510.00 | -1.44% | 329 |
| Oct 20, 2025 | 18,710.00 | 18,780.00 | 18,610.00 | 18,780.00 | 18,780.00 | 0.05% | 235 |
| Oct 17, 2025 | 18,900.00 | 18,900.00 | 18,540.00 | 18,770.00 | 18,770.00 | -0.69% | 53 |
| Oct 16, 2025 | 18,940.00 | 18,940.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.21% | 18 |
| Oct 15, 2025 | 18,740.00 | 18,960.00 | 18,740.00 | 18,940.00 | 18,940.00 | 0.64% | 238 |
| Oct 14, 2025 | 18,970.00 | 18,970.00 | 18,650.00 | 18,820.00 | 18,820.00 | -0.84% | 73 |
| Oct 13, 2025 | 18,600.00 | 18,980.00 | 18,600.00 | 18,980.00 | 18,980.00 | - | 32 |