Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW · Preferred Stock16,340
+310 (1.93%)
Jul 20, 2026, 3:30 PM KST
KRX:005965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 16,420.00 | 17,770.00 | 16,420.00 | 16,800.00 | 16,800.00 | 2.25% | 2,430 |
| Jun 25, 2026 | 16,010.00 | 18,410.00 | 16,010.00 | 16,430.00 | 16,430.00 | -1.20% | 3,715 |
| Jun 24, 2026 | 15,420.00 | 17,350.00 | 15,420.00 | 16,630.00 | 16,630.00 | 7.29% | 1,660 |
| Jun 23, 2026 | 15,450.00 | 15,560.00 | 15,450.00 | 15,500.00 | 15,500.00 | -1.90% | 676 |
| Jun 22, 2026 | 16,020.00 | 16,020.00 | 12,150.00 | 15,800.00 | 15,800.00 | -1.37% | 626 |
| Jun 19, 2026 | 16,560.00 | 16,560.00 | 16,000.00 | 16,020.00 | 16,020.00 | -4.64% | 901 |
| Jun 18, 2026 | 17,120.00 | 17,120.00 | 16,750.00 | 16,800.00 | 16,800.00 | -1.87% | 396 |
| Jun 17, 2026 | 17,580.00 | 17,580.00 | 17,110.00 | 17,120.00 | 17,120.00 | -1.33% | 1,050 |
| Jun 16, 2026 | 17,300.00 | 17,500.00 | 17,300.00 | 17,350.00 | 17,350.00 | 3.21% | 459 |
| Jun 15, 2026 | 17,510.00 | 17,510.00 | 16,810.00 | 16,810.00 | 16,810.00 | -1.12% | 889 |
| Jun 12, 2026 | 17,500.00 | 17,550.00 | 16,750.00 | 17,000.00 | 17,000.00 | 4.94% | 1,661 |
| Jun 11, 2026 | 15,650.00 | 16,200.00 | 15,650.00 | 16,200.00 | 16,200.00 | 3.51% | 600 |
| Jun 10, 2026 | 16,350.00 | 16,350.00 | 15,560.00 | 15,650.00 | 15,650.00 | 0.97% | 312 |
| Jun 9, 2026 | 15,330.00 | 16,200.00 | 15,330.00 | 15,500.00 | 15,500.00 | 1.57% | 292 |
| Jun 8, 2026 | 15,700.00 | 15,800.00 | 15,240.00 | 15,260.00 | 15,260.00 | -6.55% | 1,504 |
| Jun 5, 2026 | 17,800.00 | 17,800.00 | 16,300.00 | 16,330.00 | 16,330.00 | -2.74% | 278 |
| Jun 4, 2026 | 17,250.00 | 17,250.00 | 16,400.00 | 16,790.00 | 16,790.00 | 3.58% | 302 |
| Jun 2, 2026 | 16,030.00 | 16,210.00 | 16,020.00 | 16,210.00 | 16,210.00 | -1.64% | 770 |
| Jun 1, 2026 | 16,920.00 | 16,920.00 | 16,480.00 | 16,480.00 | 16,480.00 | -2.60% | 601 |
| May 29, 2026 | 17,790.00 | 17,790.00 | 16,920.00 | 16,920.00 | 16,920.00 | -4.19% | 1,261 |
| May 28, 2026 | 17,890.00 | 17,890.00 | 17,590.00 | 17,660.00 | 17,660.00 | -1.29% | 854 |
| May 27, 2026 | 18,540.00 | 18,540.00 | 17,890.00 | 17,890.00 | 17,890.00 | -3.51% | 955 |
| May 26, 2026 | 18,820.00 | 18,820.00 | 18,450.00 | 18,540.00 | 18,540.00 | -3.44% | 1,763 |
| May 22, 2026 | 18,510.00 | 19,200.00 | 18,400.00 | 19,200.00 | 19,200.00 | 4.29% | 463 |
| May 21, 2026 | 17,940.00 | 18,410.00 | 17,940.00 | 18,410.00 | 18,410.00 | 3.72% | 998 |
| May 20, 2026 | 18,100.00 | 18,100.00 | 17,750.00 | 17,750.00 | 17,750.00 | -1.93% | 1,093 |
| May 19, 2026 | 18,400.00 | 18,400.00 | 18,100.00 | 18,100.00 | 18,100.00 | -1.63% | 738 |
| May 18, 2026 | 18,710.00 | 18,710.00 | 18,200.00 | 18,400.00 | 18,400.00 | -1.76% | 756 |
| May 15, 2026 | 18,990.00 | 18,990.00 | 18,730.00 | 18,730.00 | 18,730.00 | -0.48% | 1,034 |
| May 14, 2026 | 19,000.00 | 19,000.00 | 18,820.00 | 18,820.00 | 18,820.00 | -0.21% | 1,120 |
| May 13, 2026 | 19,000.00 | 19,020.00 | 18,820.00 | 18,860.00 | 18,860.00 | -0.68% | 1,893 |
| May 12, 2026 | 19,270.00 | 19,270.00 | 18,990.00 | 18,990.00 | 18,990.00 | -1.15% | 1,563 |
| May 11, 2026 | 19,650.00 | 19,650.00 | 19,210.00 | 19,210.00 | 19,210.00 | -1.34% | 656 |
| May 8, 2026 | 19,770.00 | 19,770.00 | 19,450.00 | 19,470.00 | 19,470.00 | -1.67% | 1,649 |
| May 7, 2026 | 20,400.00 | 20,400.00 | 19,400.00 | 19,800.00 | 19,800.00 | - | 2,582 |
| May 6, 2026 | 20,150.00 | 20,150.00 | 19,700.00 | 19,800.00 | 19,800.00 | -0.25% | 1,957 |