Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW · Preferred Stock16,210
-270 (-1.64%)
Jun 2, 2026, 3:30 PM KST
KRX:005965 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 20,200.00 | 20,200.00 | 19,840.00 | 19,850.00 | 19,850.00 | -0.75% | 1,009 |
| Apr 30, 2026 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -1.72% | 2,639 |
| Apr 29, 2026 | 20,300.00 | 20,500.00 | 20,300.00 | 20,350.00 | 20,350.00 | -0.73% | 2,264 |
| Apr 28, 2026 | 20,350.00 | 20,800.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.49% | 2,957 |
| Apr 27, 2026 | 20,850.00 | 20,850.00 | 20,400.00 | 20,400.00 | 20,400.00 | -1.69% | 1,245 |
| Apr 24, 2026 | 20,550.00 | 20,750.00 | 20,400.00 | 20,750.00 | 20,750.00 | - | 1,207 |
| Apr 23, 2026 | 20,500.00 | 20,850.00 | 20,500.00 | 20,750.00 | 20,750.00 | 1.72% | 2,649 |
| Apr 22, 2026 | 20,550.00 | 20,550.00 | 20,200.00 | 20,400.00 | 20,400.00 | -2.63% | 2,992 |
| Apr 21, 2026 | 19,980.00 | 21,400.00 | 19,980.00 | 20,950.00 | 20,950.00 | 2.20% | 9,399 |
| Apr 20, 2026 | 20,850.00 | 20,850.00 | 20,500.00 | 20,500.00 | 20,500.00 | -2.15% | 2,620 |
| Apr 17, 2026 | 20,750.00 | 21,250.00 | 20,700.00 | 20,950.00 | 20,950.00 | 0.72% | 4,507 |
| Apr 16, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | -3.70% | 11,768 |
| Apr 15, 2026 | 21,500.00 | 22,500.00 | 21,050.00 | 21,600.00 | 21,600.00 | 4.85% | 17,951 |
| Apr 14, 2026 | 21,250.00 | 21,250.00 | 20,500.00 | 20,600.00 | 20,600.00 | -0.24% | 2,948 |
| Apr 13, 2026 | 20,100.00 | 20,950.00 | 20,100.00 | 20,650.00 | 20,650.00 | -0.96% | 4,799 |
| Apr 10, 2026 | 22,800.00 | 22,800.00 | 20,150.00 | 20,850.00 | 20,850.00 | -1.88% | 12,240 |
| Apr 9, 2026 | 21,250.00 | 24,550.00 | 20,750.00 | 21,250.00 | 21,250.00 | -12.01% | 37,011 |
| Apr 8, 2026 | 18,600.00 | 24,150.00 | 18,600.00 | 24,150.00 | 24,150.00 | 29.84% | 30,514 |
| Apr 7, 2026 | 18,990.00 | 18,990.00 | 18,600.00 | 18,600.00 | 18,600.00 | 0.11% | 251 |
| Apr 6, 2026 | 18,950.00 | 18,950.00 | 18,460.00 | 18,580.00 | 18,580.00 | 0.05% | 287 |
| Apr 3, 2026 | 18,490.00 | 18,750.00 | 18,400.00 | 18,570.00 | 18,570.00 | 0.92% | 407 |
| Apr 2, 2026 | 18,690.00 | 18,690.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.18% | 1,412 |
| Apr 1, 2026 | 18,540.00 | 18,790.00 | 18,410.00 | 18,620.00 | 18,620.00 | 0.76% | 1,447 |
| Mar 31, 2026 | 18,500.00 | 18,500.00 | 18,200.00 | 18,480.00 | 18,480.00 | 0.43% | 138 |
| Mar 30, 2026 | 18,500.00 | 18,750.00 | 18,320.00 | 18,400.00 | 18,400.00 | -1.66% | 1,425 |
| Mar 27, 2026 | 19,300.00 | 19,300.00 | 18,660.00 | 18,710.00 | 18,710.00 | -1.89% | 1,084 |
| Mar 26, 2026 | 19,590.00 | 19,590.00 | 19,060.00 | 19,070.00 | 19,070.00 | -0.88% | 245 |
| Mar 25, 2026 | 19,400.00 | 19,400.00 | 18,800.00 | 19,240.00 | 19,240.00 | 0.47% | 580 |
| Mar 24, 2026 | 19,160.00 | 19,160.00 | 19,020.00 | 19,150.00 | 19,150.00 | 0.68% | 456 |
| Mar 23, 2026 | 19,150.00 | 19,400.00 | 18,530.00 | 19,020.00 | 19,020.00 | -0.68% | 1,357 |
| Mar 20, 2026 | 18,960.00 | 19,600.00 | 18,960.00 | 19,150.00 | 19,150.00 | 1.06% | 3,149 |