Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW 21,100
0.00 (0.00%)
Jan 9, 2026, 3:30 PM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 22,000.00 | 22,000.00 | 20,900.00 | 21,100.00 | 21,100.00 | - | 5,132 |
| Jan 8, 2026 | 21,600.00 | 21,600.00 | 20,800.00 | 21,100.00 | 21,100.00 | -0.47% | 4,077 |
| Jan 7, 2026 | 20,600.00 | 22,000.00 | 19,900.00 | 21,200.00 | 21,200.00 | 1.92% | 10,257 |
| Jan 6, 2026 | 22,000.00 | 22,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.48% | 10,961 |
| Jan 5, 2026 | 21,000.00 | 21,000.00 | 20,350.00 | 20,900.00 | 20,900.00 | -5.86% | 16,098 |
| Jan 2, 2026 | 24,550.00 | 24,550.00 | 22,100.00 | 22,200.00 | 22,200.00 | -9.57% | 12,312 |
| Dec 30, 2025 | 25,000.00 | 27,200.00 | 24,050.00 | 24,550.00 | 24,550.00 | 11.59% | 41,773 |
| Dec 29, 2025 | 24,000.00 | 24,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -9.28% | 17,013 |
| Dec 26, 2025 | 24,500.00 | 26,900.00 | 24,250.00 | 24,250.00 | 24,000.00 | -4.53% | 39,691 |
| Dec 24, 2025 | 26,600.00 | 26,600.00 | 23,100.00 | 25,400.00 | 25,138.14 | -1.17% | 32,447 |
| Dec 23, 2025 | 26,000.00 | 26,300.00 | 22,850.00 | 25,700.00 | 25,435.05 | -8.21% | 57,977 |
| Dec 22, 2025 | 37,000.00 | 37,000.00 | 28,000.00 | 28,000.00 | 27,711.34 | -30.00% | 76,307 |
| Dec 19, 2025 | 53,000.00 | 57,000.00 | 34,050.00 | 40,000.00 | 39,587.63 | -8.88% | 139,805 |
| Dec 18, 2025 | 39,800.00 | 43,900.00 | 39,800.00 | 43,900.00 | 43,447.42 | 29.88% | 33,355 |
| Dec 17, 2025 | 30,000.00 | 33,800.00 | 30,000.00 | 33,800.00 | 33,451.55 | 30.00% | 53,481 |
| Dec 16, 2025 | 22,050.00 | 26,000.00 | 22,050.00 | 26,000.00 | 25,731.96 | 30.00% | 42,430 |
| Dec 15, 2025 | 19,350.00 | 23,700.00 | 19,350.00 | 20,000.00 | 19,793.81 | 3.25% | 45,730 |
| Dec 12, 2025 | 21,250.00 | 21,250.00 | 17,800.00 | 19,370.00 | 19,170.31 | -5.97% | 22,766 |
| Dec 11, 2025 | 18,080.00 | 22,650.00 | 18,080.00 | 20,600.00 | 20,387.63 | 5.10% | 38,033 |
| Dec 10, 2025 | 15,890.00 | 20,900.00 | 15,890.00 | 19,600.00 | 19,397.94 | 21.81% | 49,379 |
| Dec 9, 2025 | 22,300.00 | 22,300.00 | 15,850.00 | 16,090.00 | 15,924.12 | -25.68% | 30,761 |
| Dec 8, 2025 | 22,000.00 | 25,900.00 | 20,650.00 | 21,650.00 | 21,426.80 | 8.52% | 33,969 |
| Dec 5, 2025 | 15,350.00 | 19,950.00 | 15,350.00 | 19,950.00 | 19,744.33 | 29.97% | 18,410 |
| Dec 4, 2025 | 15,310.00 | 15,350.00 | 15,220.00 | 15,350.00 | 15,191.75 | - | 486 |
| Dec 3, 2025 | 15,060.00 | 15,700.00 | 15,060.00 | 15,350.00 | 15,191.75 | 1.59% | 1,153 |
| Dec 2, 2025 | 15,000.00 | 15,140.00 | 14,960.00 | 15,110.00 | 14,954.23 | 0.47% | 491 |
| Dec 1, 2025 | 15,160.00 | 15,160.00 | 14,900.00 | 15,040.00 | 14,884.95 | -0.07% | 331 |
| Nov 28, 2025 | 15,000.00 | 15,100.00 | 14,930.00 | 15,050.00 | 14,894.85 | 0.87% | 1,076 |
| Nov 27, 2025 | 14,980.00 | 14,980.00 | 14,830.00 | 14,920.00 | 14,766.19 | -0.40% | 1,204 |
| Nov 26, 2025 | 14,630.00 | 15,100.00 | 14,630.00 | 14,980.00 | 14,825.57 | 1.90% | 1,651 |
| Nov 25, 2025 | 14,890.00 | 14,890.00 | 14,560.00 | 14,700.00 | 14,548.45 | -1.28% | 1,982 |
| Nov 24, 2025 | 15,380.00 | 15,380.00 | 14,660.00 | 14,890.00 | 14,736.49 | -3.19% | 4,158 |
| Nov 21, 2025 | 15,270.00 | 15,590.00 | 15,270.00 | 15,380.00 | 15,221.44 | -2.10% | 2,227 |
| Nov 20, 2025 | 15,650.00 | 16,470.00 | 15,650.00 | 15,710.00 | 15,548.04 | 0.38% | 2,643 |
| Nov 19, 2025 | 16,300.00 | 16,300.00 | 15,500.00 | 15,650.00 | 15,488.66 | -6.01% | 9,293 |
| Nov 18, 2025 | 21,350.00 | 22,200.00 | 16,080.00 | 16,650.00 | 16,478.35 | -2.57% | 55,528 |
| Nov 17, 2025 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 16,913.81 | 29.96% | 3,025 |
| Nov 14, 2025 | 17,700.00 | 17,760.00 | 12,600.00 | 13,150.00 | 13,014.43 | -26.00% | 654 |
| Nov 13, 2025 | 17,800.00 | 17,800.00 | 17,750.00 | 17,770.00 | 17,586.80 | -0.17% | 63 |
| Nov 12, 2025 | 17,910.00 | 18,020.00 | 17,800.00 | 17,800.00 | 17,616.49 | -0.61% | 836 |
| Nov 11, 2025 | 17,910.00 | 17,910.00 | 17,810.00 | 17,910.00 | 17,725.36 | - | 225 |
| Nov 10, 2025 | 18,340.00 | 18,340.00 | 17,910.00 | 17,910.00 | 17,725.36 | -0.61% | 1,993 |
| Nov 7, 2025 | 18,350.00 | 18,350.00 | 18,020.00 | 18,020.00 | 17,834.23 | -0.44% | 174 |
| Nov 6, 2025 | 18,100.00 | 18,100.00 | 18,070.00 | 18,100.00 | 17,913.40 | - | 270 |
| Nov 5, 2025 | 18,000.00 | 18,180.00 | 18,000.00 | 18,100.00 | 17,913.40 | 0.22% | 472 |
| Nov 4, 2025 | 18,050.00 | 18,350.00 | 18,030.00 | 18,060.00 | 17,873.81 | -0.66% | 473 |
| Nov 3, 2025 | 18,470.00 | 18,470.00 | 18,180.00 | 18,180.00 | 17,992.58 | - | 155 |
| Oct 31, 2025 | 18,030.00 | 18,180.00 | 18,030.00 | 18,180.00 | 17,992.58 | 0.94% | 60 |
| Oct 30, 2025 | 18,340.00 | 18,340.00 | 18,010.00 | 18,010.00 | 17,824.33 | -1.80% | 727 |
| Oct 29, 2025 | 18,380.00 | 18,380.00 | 18,340.00 | 18,340.00 | 18,150.93 | - | 93 |