Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW 18,880
+80 (0.43%)
At close: Sep 5, 2025
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 19,120.00 | 19,600.00 | 19,120.00 | 19,580.00 | 19,580.00 | 3.71% | 695 |
| Sep 5, 2025 | 18,900.00 | 18,900.00 | 18,800.00 | 18,880.00 | 18,880.00 | 0.43% | 23 |
| Sep 4, 2025 | 18,810.00 | 18,810.00 | 18,700.00 | 18,800.00 | 18,800.00 | 0.11% | 341 |
| Sep 3, 2025 | 19,190.00 | 19,290.00 | 18,780.00 | 18,780.00 | 18,780.00 | -2.14% | 1,321 |
| Sep 2, 2025 | 19,680.00 | 19,680.00 | 19,050.00 | 19,190.00 | 19,190.00 | 0.79% | 173 |
| Sep 1, 2025 | 19,050.00 | 19,050.00 | 18,930.00 | 19,040.00 | 19,040.00 | -0.10% | 15 |
| Aug 29, 2025 | 18,910.00 | 19,060.00 | 18,910.00 | 19,060.00 | 19,060.00 | -0.78% | 89 |
| Aug 28, 2025 | 19,380.00 | 19,380.00 | 19,010.00 | 19,210.00 | 19,210.00 | 1.00% | 139 |
| Aug 27, 2025 | 19,180.00 | 19,180.00 | 19,020.00 | 19,020.00 | 19,020.00 | -0.94% | 72 |
| Aug 26, 2025 | 19,400.00 | 19,400.00 | 19,020.00 | 19,200.00 | 19,200.00 | -0.52% | 205 |
| Aug 25, 2025 | 19,590.00 | 19,700.00 | 19,050.00 | 19,300.00 | 19,300.00 | -0.46% | 239 |
| Aug 22, 2025 | 19,390.00 | 19,390.00 | 18,810.00 | 19,390.00 | 19,390.00 | 2.81% | 12 |
| Aug 21, 2025 | 18,750.00 | 19,180.00 | 18,640.00 | 18,860.00 | 18,860.00 | 1.07% | 665 |
| Aug 20, 2025 | 19,250.00 | 19,500.00 | 18,660.00 | 18,660.00 | 18,660.00 | -4.60% | 189 |
| Aug 19, 2025 | 19,680.00 | 19,680.00 | 19,410.00 | 19,560.00 | 19,560.00 | 0.77% | 24 |
| Aug 18, 2025 | 19,770.00 | 19,770.00 | 19,410.00 | 19,410.00 | 19,410.00 | -1.92% | 39 |
| Aug 14, 2025 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 2.22% | 5 |
| Aug 13, 2025 | 19,440.00 | 19,700.00 | 19,360.00 | 19,360.00 | 19,360.00 | -1.02% | 176 |
| Aug 12, 2025 | 19,620.00 | 19,620.00 | 19,410.00 | 19,560.00 | 19,560.00 | -0.10% | 132 |
| Aug 11, 2025 | 20,000.00 | 20,000.00 | 19,580.00 | 19,580.00 | 19,580.00 | -0.56% | 43 |
| Aug 8, 2025 | 19,790.00 | 19,790.00 | 19,690.00 | 19,690.00 | 19,690.00 | 0.51% | 35 |
| Aug 7, 2025 | 19,690.00 | 19,780.00 | 19,510.00 | 19,590.00 | 19,590.00 | -0.51% | 305 |
| Aug 6, 2025 | 19,690.00 | 19,690.00 | 19,390.00 | 19,690.00 | 19,690.00 | -0.05% | 471 |
| Aug 5, 2025 | 19,980.00 | 19,990.00 | 19,610.00 | 19,700.00 | 19,700.00 | - | 40 |
| Aug 4, 2025 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 19,700.00 | 0.61% | 3 |
| Aug 1, 2025 | 19,410.00 | 19,580.00 | 19,220.00 | 19,580.00 | 19,580.00 | 0.77% | 80 |
| Jul 31, 2025 | 19,900.00 | 19,900.00 | 19,430.00 | 19,430.00 | 19,430.00 | 0.05% | 351 |
| Jul 30, 2025 | 19,450.00 | 19,450.00 | 19,420.00 | 19,420.00 | 19,420.00 | 1.04% | 10 |
| Jul 29, 2025 | 19,280.00 | 19,280.00 | 19,220.00 | 19,220.00 | 19,220.00 | -0.47% | 179 |
| Jul 28, 2025 | 19,600.00 | 19,600.00 | 19,310.00 | 19,310.00 | 19,310.00 | -1.03% | 85 |
| Jul 25, 2025 | 19,750.00 | 19,750.00 | 19,510.00 | 19,510.00 | 19,510.00 | -0.26% | 118 |
| Jul 24, 2025 | 19,890.00 | 19,890.00 | 19,560.00 | 19,560.00 | 19,560.00 | -1.66% | 225 |
| Jul 23, 2025 | 19,790.00 | 19,940.00 | 19,610.00 | 19,890.00 | 19,890.00 | 1.43% | 79 |
| Jul 22, 2025 | 19,900.00 | 19,900.00 | 19,610.00 | 19,610.00 | 19,610.00 | -0.31% | 159 |
| Jul 21, 2025 | 19,810.00 | 19,810.00 | 19,670.00 | 19,670.00 | 19,670.00 | -1.60% | 106 |
| Jul 18, 2025 | 19,970.00 | 19,990.00 | 19,810.00 | 19,990.00 | 19,990.00 | 0.10% | 45 |
| Jul 17, 2025 | 19,900.00 | 19,970.00 | 19,900.00 | 19,970.00 | 19,970.00 | 0.20% | 25 |
| Jul 16, 2025 | 19,950.00 | 19,950.00 | 19,930.00 | 19,930.00 | 19,930.00 | -0.85% | 101 |
| Jul 15, 2025 | 20,450.00 | 20,450.00 | 19,820.00 | 20,100.00 | 20,100.00 | -0.74% | 143 |
| Jul 14, 2025 | 20,200.00 | 20,250.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1.55% | 107 |
| Jul 11, 2025 | 19,930.00 | 20,200.00 | 19,930.00 | 19,940.00 | 19,940.00 | -1.29% | 237 |
| Jul 10, 2025 | 19,980.00 | 20,200.00 | 19,980.00 | 20,200.00 | 20,200.00 | 1.30% | 221 |
| Jul 9, 2025 | 19,800.00 | 19,990.00 | 19,500.00 | 19,940.00 | 19,940.00 | 0.71% | 1,248 |
| Jul 8, 2025 | 19,850.00 | 19,850.00 | 19,790.00 | 19,800.00 | 19,800.00 | -0.25% | 40 |
| Jul 7, 2025 | 19,910.00 | 19,910.00 | 19,650.00 | 19,850.00 | 19,850.00 | -0.30% | 104 |
| Jul 4, 2025 | 19,700.00 | 19,910.00 | 19,700.00 | 19,910.00 | 19,910.00 | -0.05% | 117 |
| Jul 3, 2025 | 19,690.00 | 19,940.00 | 19,680.00 | 19,920.00 | 19,920.00 | 1.22% | 246 |
| Jul 2, 2025 | 19,950.00 | 19,950.00 | 19,600.00 | 19,680.00 | 19,680.00 | -1.35% | 842 |
| Jul 1, 2025 | 20,050.00 | 20,050.00 | 19,830.00 | 19,950.00 | 19,950.00 | -0.50% | 411 |
| Jun 30, 2025 | 20,250.00 | 20,250.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.99% | 96 |