Dongbu Corporation (KRX:005965)
South Korea · Delayed Price · Currency is KRW 15,730
-120 (-0.76%)
Nov 4, 2026, 3:30 PM KST
KRX:005965 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16,000.00 | 16,000.00 | 15,730.00 | 15,730.00 | 15,730.00 | -0.76% | 134 |
| Nov 3, 2026 | 16,000.00 | 16,000.00 | 15,850.00 | 15,850.00 | 15,850.00 | -0.94% | 60 |
| Nov 2, 2026 | 15,230.00 | 16,280.00 | 15,230.00 | 16,000.00 | 16,000.00 | 5.12% | 99 |
| Oct 30, 2026 | 16,050.00 | 16,050.00 | 15,220.00 | 15,220.00 | 15,220.00 | -5.17% | 657 |
| Oct 29, 2026 | 16,060.00 | 16,060.00 | 16,050.00 | 16,050.00 | 16,050.00 | -0.06% | 25 |
| Oct 28, 2026 | 16,190.00 | 16,190.00 | 16,000.00 | 16,060.00 | 16,060.00 | -0.50% | 299 |
| Oct 27, 2026 | 16,160.00 | 16,160.00 | 15,840.00 | 16,140.00 | 16,140.00 | 1.89% | 87 |
| Oct 26, 2026 | 15,840.00 | 16,190.00 | 15,840.00 | 15,840.00 | 15,840.00 | - | 93 |
| Oct 23, 2026 | 15,820.00 | 16,150.00 | 15,780.00 | 15,840.00 | 15,840.00 | 0.13% | 514 |
| Oct 22, 2026 | 15,840.00 | 16,300.00 | 15,820.00 | 15,820.00 | 15,820.00 | -0.13% | 2,074 |
| Oct 21, 2026 | 15,890.00 | 15,890.00 | 15,840.00 | 15,840.00 | 15,840.00 | -0.31% | 168 |
| Oct 20, 2026 | 16,290.00 | 16,290.00 | 15,890.00 | 15,890.00 | 15,890.00 | -1.18% | 23 |
| Oct 19, 2026 | 16,090.00 | 16,090.00 | 15,770.00 | 16,080.00 | 16,080.00 | 1.52% | 67 |
| Oct 16, 2026 | 15,390.00 | 16,290.00 | 15,390.00 | 15,840.00 | 15,840.00 | 4.83% | 1,087 |
| Oct 15, 2026 | 16,800.00 | 16,800.00 | 15,000.00 | 15,110.00 | 15,110.00 | -10.49% | 1,162 |
| Oct 14, 2026 | 17,000.00 | 17,000.00 | 16,880.00 | 16,880.00 | 16,880.00 | -0.71% | 79 |
| Oct 13, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.06% | 10 |
| Oct 12, 2026 | 17,100.00 | 17,100.00 | 17,010.00 | 17,010.00 | 17,010.00 | -0.53% | 157 |
| Oct 8, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 42 |
| Oct 7, 2026 | 17,060.00 | 17,200.00 | 17,060.00 | 17,100.00 | 17,100.00 | 0.23% | 58 |
| Oct 6, 2026 | 17,190.00 | 17,190.00 | 17,060.00 | 17,060.00 | 17,060.00 | -0.76% | 47 |
| Oct 2, 2026 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | 17,190.00 | -0.29% | 114 |
| Oct 1, 2026 | 17,280.00 | 17,280.00 | 17,200.00 | 17,240.00 | 17,240.00 | - | 33 |
| Sep 30, 2026 | 17,290.00 | 17,300.00 | 17,100.00 | 17,240.00 | 17,240.00 | 0.17% | 106 |
| Sep 29, 2026 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | 17,210.00 | - | 1,221 |
| Sep 28, 2026 | 17,390.00 | 17,400.00 | 17,110.00 | 17,210.00 | 17,210.00 | -1.04% | 546 |
| Sep 23, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,390.00 | 17,390.00 | 0.52% | 370 |
| Sep 22, 2026 | 17,400.00 | 17,400.00 | 17,250.00 | 17,300.00 | 17,300.00 | -0.69% | 124 |
| Sep 21, 2026 | 17,500.00 | 17,500.00 | 17,420.00 | 17,420.00 | 17,420.00 | -0.11% | 153 |
| Sep 18, 2026 | 17,470.00 | 17,500.00 | 17,440.00 | 17,440.00 | 17,440.00 | 0.98% | 63 |
| Sep 17, 2026 | 17,280.00 | 17,290.00 | 17,270.00 | 17,270.00 | 17,270.00 | -0.12% | 21 |
| Sep 16, 2026 | 17,000.00 | 17,300.00 | 17,000.00 | 17,290.00 | 17,290.00 | 1.71% | 145 |
| Sep 15, 2026 | 17,400.00 | 17,400.00 | 17,000.00 | 17,000.00 | 17,000.00 | -1.68% | 449 |
| Sep 14, 2026 | 17,290.00 | 17,300.00 | 17,100.00 | 17,290.00 | 17,290.00 | - | 255 |
| Sep 11, 2026 | 17,360.00 | 17,360.00 | 17,210.00 | 17,290.00 | 17,290.00 | 0.52% | 231 |
| Sep 10, 2026 | 17,190.00 | 17,400.00 | 17,120.00 | 17,200.00 | 17,200.00 | - | 269 |
| Sep 9, 2026 | 17,450.00 | 17,450.00 | 17,200.00 | 17,200.00 | 17,200.00 | 0.58% | 57 |
| 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 | - | 847 |
| 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% | 192 |
| Aug 31, 2026 | 17,150.00 | 17,320.00 | 17,010.00 | 17,300.00 | 17,300.00 | 0.87% | 127 |
| Aug 28, 2026 | 17,300.00 | 17,360.00 | 17,150.00 | 17,150.00 | 17,150.00 | -0.87% | 336 |
| 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% | 36 |
| Aug 25, 2026 | 17,350.00 | 17,350.00 | 17,050.00 | 17,050.00 | 17,050.00 | -0.29% | 94 |
| Aug 24, 2026 | 17,250.00 | 17,550.00 | 17,100.00 | 17,100.00 | 17,100.00 | -1.67% | 356 |
| Aug 21, 2026 | 17,530.00 | 17,530.00 | 17,380.00 | 17,390.00 | 17,390.00 | -0.97% | 849 |