Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW 19,200
+250 (1.32%)
Last updated: Mar 20, 2026, 11:30 AM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 18,440.00 | 19,410.00 | 18,440.00 | 18,950.00 | 18,950.00 | 2.77% | 4,775 |
| Mar 18, 2026 | 18,500.00 | 18,500.00 | 18,010.00 | 18,440.00 | 18,440.00 | -0.32% | 2,836 |
| Mar 17, 2026 | 18,450.00 | 18,530.00 | 18,430.00 | 18,500.00 | 18,500.00 | 0.38% | 805 |
| Mar 16, 2026 | 18,750.00 | 18,750.00 | 18,310.00 | 18,430.00 | 18,430.00 | -1.71% | 618 |
| Mar 13, 2026 | 18,760.00 | 18,900.00 | 18,590.00 | 18,750.00 | 18,750.00 | -0.05% | 1,177 |
| Mar 12, 2026 | 18,840.00 | 18,840.00 | 18,530.00 | 18,760.00 | 18,760.00 | 0.43% | 1,534 |
| Mar 11, 2026 | 18,450.00 | 18,960.00 | 18,450.00 | 18,680.00 | 18,680.00 | 1.25% | 1,616 |
| Mar 10, 2026 | 18,360.00 | 18,500.00 | 18,300.00 | 18,450.00 | 18,450.00 | 1.26% | 1,076 |
| Mar 9, 2026 | 18,770.00 | 18,770.00 | 18,070.00 | 18,220.00 | 18,220.00 | -3.03% | 657 |
| Mar 6, 2026 | 19,200.00 | 19,200.00 | 18,650.00 | 18,790.00 | 18,790.00 | -0.48% | 872 |
| Mar 5, 2026 | 18,400.00 | 19,300.00 | 18,400.00 | 18,880.00 | 18,880.00 | 5.83% | 1,398 |
| Mar 4, 2026 | 19,270.00 | 19,270.00 | 17,720.00 | 17,840.00 | 17,840.00 | -8.37% | 4,109 |
| Mar 3, 2026 | 19,990.00 | 20,150.00 | 19,470.00 | 19,470.00 | 19,470.00 | -3.13% | 1,169 |
| Feb 27, 2026 | 20,350.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.23% | 2,315 |
| Feb 26, 2026 | 20,800.00 | 20,800.00 | 20,300.00 | 20,350.00 | 20,350.00 | -2.16% | 1,500 |
| Feb 25, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 2,135 |
| Feb 24, 2026 | 21,200.00 | 21,250.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 2,419 |
| Feb 23, 2026 | 21,000.00 | 21,350.00 | 20,850.00 | 21,200.00 | 21,200.00 | 0.95% | 6,530 |
| Feb 20, 2026 | 20,450.00 | 21,700.00 | 20,450.00 | 21,000.00 | 21,000.00 | 2.19% | 4,135 |
| Feb 19, 2026 | 20,650.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.74% | 1,993 |
| Feb 13, 2026 | 20,550.00 | 20,650.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.73% | 3,153 |
| Feb 12, 2026 | 20,850.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | -1.20% | 2,188 |
| Feb 11, 2026 | 20,800.00 | 21,400.00 | 20,600.00 | 20,800.00 | 20,800.00 | 2.46% | 4,959 |
| Feb 10, 2026 | 20,100.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.50% | 2,755 |
| Feb 9, 2026 | 20,300.00 | 20,650.00 | 20,150.00 | 20,200.00 | 20,200.00 | -1.22% | 3,758 |
| Feb 6, 2026 | 19,500.00 | 22,250.00 | 19,410.00 | 20,450.00 | 20,450.00 | 2.25% | 7,893 |
| Feb 5, 2026 | 19,900.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 0.50% | 6,249 |
| Feb 4, 2026 | 19,180.00 | 20,450.00 | 19,180.00 | 19,900.00 | 19,900.00 | 0.91% | 9,921 |
| Feb 3, 2026 | 21,450.00 | 23,000.00 | 19,720.00 | 19,720.00 | 19,720.00 | 5.96% | 54,660 |
| Feb 2, 2026 | 18,510.00 | 19,100.00 | 18,320.00 | 18,610.00 | 18,610.00 | 0.54% | 6,136 |
| Jan 30, 2026 | 19,010.00 | 19,010.00 | 18,510.00 | 18,510.00 | 18,510.00 | -2.89% | 5,113 |
| Jan 29, 2026 | 19,180.00 | 19,180.00 | 19,000.00 | 19,060.00 | 19,060.00 | -0.63% | 2,735 |
| Jan 28, 2026 | 19,330.00 | 19,330.00 | 19,110.00 | 19,180.00 | 19,180.00 | -0.78% | 2,160 |
| Jan 27, 2026 | 19,100.00 | 19,690.00 | 19,100.00 | 19,330.00 | 19,330.00 | 1.20% | 2,347 |
| Jan 26, 2026 | 19,050.00 | 19,200.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.29% | 2,259 |
| Jan 23, 2026 | 18,950.00 | 19,740.00 | 18,950.00 | 19,350.00 | 19,350.00 | 2.11% | 2,311 |
| Jan 22, 2026 | 19,240.00 | 19,240.00 | 18,910.00 | 18,950.00 | 18,950.00 | -1.46% | 2,691 |
| Jan 21, 2026 | 20,000.00 | 20,000.00 | 19,230.00 | 19,230.00 | 19,230.00 | -2.88% | 3,846 |
| Jan 20, 2026 | 20,100.00 | 20,100.00 | 19,690.00 | 19,800.00 | 19,800.00 | -1.74% | 3,725 |
| Jan 19, 2026 | 19,980.00 | 20,450.00 | 19,970.00 | 20,150.00 | 20,150.00 | 0.75% | 7,420 |
| Jan 16, 2026 | 20,350.00 | 20,500.00 | 19,830.00 | 20,000.00 | 20,000.00 | -1.48% | 5,754 |
| Jan 15, 2026 | 20,600.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | -4.47% | 6,169 |
| Jan 14, 2026 | 20,000.00 | 22,800.00 | 19,960.00 | 21,250.00 | 21,250.00 | 5.99% | 19,090 |
| Jan 13, 2026 | 21,000.00 | 21,000.00 | 20,050.00 | 20,050.00 | 20,050.00 | -4.52% | 4,692 |
| Jan 12, 2026 | 21,000.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.47% | 5,875 |
| 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 |