Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW · Preferred Stock17,100
-80 (-0.47%)
Sep 8, 2026, 3:30 PM KST
KRX:005965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 17,440.00 | 17,440.00 | 17,080.00 | 17,100.00 | 17,100.00 | -0.47% | 73 |
| Sep 7, 2026 | 17,020.00 | 17,180.00 | 17,020.00 | 17,180.00 | 17,180.00 | 0.64% | 97 |
| Sep 4, 2026 | 17,070.00 | 17,070.00 | 17,050.00 | 17,070.00 | 17,070.00 | - | 845 |
| Sep 3, 2026 | 17,120.00 | 17,390.00 | 17,070.00 | 17,070.00 | 17,070.00 | -0.18% | 274 |
| Sep 2, 2026 | 17,300.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.27% | 62 |
| Sep 1, 2026 | 17,070.00 | 17,350.00 | 17,070.00 | 17,320.00 | 17,320.00 | 0.12% | 191 |
| Aug 31, 2026 | 17,150.00 | 17,320.00 | 17,010.00 | 17,300.00 | 17,300.00 | 0.87% | 126 |
| Aug 28, 2026 | 17,300.00 | 17,360.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.87% | 334 |
| Aug 27, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 0.70% | 6 |
| Aug 26, 2026 | 17,200.00 | 17,200.00 | 17,090.00 | 17,180.00 | 17,180.00 | 0.76% | 35 |
| Aug 25, 2026 | 17,350.00 | 17,350.00 | 17,050.00 | 17,050.00 | 17,050.00 | -0.29% | 92 |
| Aug 24, 2026 | 17,250.00 | 17,550.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.67% | 354 |
| Aug 21, 2026 | 17,530.00 | 17,530.00 | 17,380.00 | 17,390.00 | 17,390.00 | -0.97% | 849 |
| Aug 20, 2026 | 17,790.00 | 17,790.00 | 17,540.00 | 17,560.00 | 17,560.00 | -0.62% | 1,180 |
| Aug 19, 2026 | 17,700.00 | 17,700.00 | 17,470.00 | 17,670.00 | 17,670.00 | -0.17% | 357 |
| Aug 18, 2026 | 17,710.00 | 17,790.00 | 17,600.00 | 17,700.00 | 17,700.00 | -0.51% | 524 |
| Aug 14, 2026 | 17,500.00 | 17,790.00 | 17,500.00 | 17,790.00 | 17,790.00 | 1.95% | 812 |
| Aug 13, 2026 | 17,790.00 | 17,790.00 | 17,210.00 | 17,450.00 | 17,450.00 | 1.45% | 191 |
| Aug 12, 2026 | 17,500.00 | 17,690.00 | 17,120.00 | 17,200.00 | 17,200.00 | -1.66% | 705 |
| Aug 11, 2026 | 17,160.00 | 17,490.00 | 17,160.00 | 17,490.00 | 17,490.00 | 1.92% | 267 |
| Aug 10, 2026 | 16,980.00 | 17,190.00 | 16,980.00 | 17,160.00 | 17,160.00 | 2.14% | 1,330 |
| Aug 7, 2026 | 16,790.00 | 16,800.00 | 16,770.00 | 16,800.00 | 16,800.00 | 0.60% | 535 |
| Aug 6, 2026 | 16,780.00 | 16,780.00 | 16,500.00 | 16,700.00 | 16,700.00 | 1.21% | 561 |
| Aug 5, 2026 | 16,690.00 | 16,800.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 480 |
| Aug 4, 2026 | 16,200.00 | 16,550.00 | 16,200.00 | 16,500.00 | 16,500.00 | 0.55% | 811 |
| Aug 3, 2026 | 16,410.00 | 16,420.00 | 16,300.00 | 16,410.00 | 16,410.00 | -0.06% | 293 |
| Jul 31, 2026 | 16,350.00 | 16,550.00 | 16,350.00 | 16,420.00 | 16,420.00 | 1.11% | 1,712 |
| Jul 30, 2026 | 16,610.00 | 16,610.00 | 16,100.00 | 16,240.00 | 16,240.00 | 1.50% | 1,175 |
| Jul 29, 2026 | 16,010.00 | 16,120.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 396 |
| Jul 28, 2026 | 16,000.00 | 16,400.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.56% | 691 |
| Jul 27, 2026 | 16,050.00 | 16,450.00 | 16,050.00 | 16,090.00 | 16,090.00 | -0.56% | 494 |
| Jul 24, 2026 | 16,200.00 | 16,200.00 | 16,100.00 | 16,180.00 | 16,180.00 | -0.31% | 20 |
| Jul 23, 2026 | 16,250.00 | 16,300.00 | 16,120.00 | 16,230.00 | 16,230.00 | 0.62% | 1,065 |
| Jul 22, 2026 | 16,150.00 | 16,400.00 | 16,130.00 | 16,130.00 | 16,130.00 | 0.12% | 136 |
| Jul 21, 2026 | 16,290.00 | 16,290.00 | 16,050.00 | 16,110.00 | 16,110.00 | -1.41% | 541 |
| Jul 20, 2026 | 16,690.00 | 16,690.00 | 16,030.00 | 16,340.00 | 16,340.00 | 1.93% | 188 |
| Jul 16, 2026 | 16,270.00 | 16,270.00 | 16,000.00 | 16,030.00 | 16,030.00 | -0.31% | 1,206 |
| Jul 15, 2026 | 16,200.00 | 16,200.00 | 16,060.00 | 16,080.00 | 16,080.00 | 0.12% | 1,218 |
| Jul 14, 2026 | 16,700.00 | 16,700.00 | 16,010.00 | 16,060.00 | 16,060.00 | -4.18% | 1,711 |
| Jul 13, 2026 | 17,290.00 | 17,290.00 | 16,180.00 | 16,760.00 | 16,760.00 | -0.24% | 660 |
| Jul 10, 2026 | 17,010.00 | 17,010.00 | 16,790.00 | 16,800.00 | 16,800.00 | 2.75% | 1,358 |
| Jul 9, 2026 | 16,440.00 | 16,510.00 | 16,060.00 | 16,350.00 | 16,350.00 | -0.91% | 954 |
| Jul 8, 2026 | 17,190.00 | 17,200.00 | 16,500.00 | 16,500.00 | 16,500.00 | -4.01% | 3,527 |
| Jul 7, 2026 | 17,730.00 | 17,730.00 | 16,960.00 | 17,190.00 | 17,190.00 | -2.39% | 860 |
| Jul 6, 2026 | 17,100.00 | 17,780.00 | 17,100.00 | 17,610.00 | 17,610.00 | 2.98% | 1,366 |
| Jul 3, 2026 | 18,400.00 | 18,400.00 | 17,000.00 | 17,100.00 | 17,100.00 | -5.52% | 3,787 |
| Jul 2, 2026 | 19,500.00 | 20,800.00 | 18,100.00 | 18,100.00 | 18,100.00 | -13.81% | 8,175 |
| Jul 1, 2026 | 17,330.00 | 21,000.00 | 17,330.00 | 21,000.00 | 21,000.00 | 20.07% | 17,266 |
| Jun 30, 2026 | 17,310.00 | 17,700.00 | 17,130.00 | 17,490.00 | 17,490.00 | -2.83% | 1,460 |
| Jun 29, 2026 | 16,800.00 | 18,500.00 | 16,800.00 | 18,000.00 | 18,000.00 | 7.14% | 3,348 |