DOBU Inc. (XKON:227420)
South Korea · Delayed Price · Currency is KRW 790.00
+82.00 (11.58%)
At close: Oct 24, 2025
DOBU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 830.00 | 830.00 | 624.00 | 748.00 | 748.00 | 1.91% | 956 |
| Oct 27, 2025 | 792.00 | 792.00 | 588.00 | 734.00 | 734.00 | 6.53% | 1,594 |
| Oct 24, 2025 | 708.00 | 790.00 | 604.00 | 689.00 | 689.00 | -2.68% | 109 |
| Oct 23, 2025 | 739.00 | 739.00 | 555.00 | 708.00 | 708.00 | 8.92% | 8,603 |
| Oct 22, 2025 | 749.00 | 749.00 | 575.00 | 650.00 | 650.00 | -0.76% | 252 |
| Oct 21, 2025 | 700.00 | 700.00 | 570.00 | 655.00 | 655.00 | -2.09% | 1,052 |
| Oct 20, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -14.99% | 101 |
| Oct 17, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 14.56% | 1 |
| Oct 16, 2025 | 720.00 | 720.00 | 535.00 | 687.00 | 687.00 | 9.22% | 2,743 |
| Oct 15, 2025 | 727.00 | 727.00 | 539.00 | 629.00 | 629.00 | -0.79% | 813 |
| Oct 14, 2025 | 569.00 | 657.00 | 569.00 | 634.00 | 634.00 | -5.23% | 193 |
| Oct 13, 2025 | 700.00 | 700.00 | 535.00 | 669.00 | 669.00 | 6.36% | 357 |
| Oct 10, 2025 | 704.00 | 705.00 | 602.00 | 629.00 | 629.00 | 2.11% | 1,318 |
| Oct 2, 2025 | 758.00 | 759.00 | 565.00 | 616.00 | 616.00 | -7.23% | 48 |
| Oct 1, 2025 | 729.00 | 729.00 | 664.00 | 664.00 | 664.00 | 4.57% | 9 |
| Sep 30, 2025 | 680.00 | 680.00 | 518.00 | 635.00 | 635.00 | 4.27% | 695 |
| Sep 29, 2025 | 720.00 | 720.00 | 537.00 | 609.00 | 609.00 | -3.33% | 491 |
| Sep 26, 2025 | 790.00 | 790.00 | 630.00 | 630.00 | 630.00 | -9.48% | 9 |
| Sep 25, 2025 | 568.00 | 768.00 | 568.00 | 696.00 | 696.00 | 4.19% | 2,779 |
| Sep 24, 2025 | 698.00 | 699.00 | 532.00 | 668.00 | 668.00 | 6.88% | 1,027 |
| Sep 23, 2025 | 653.00 | 653.00 | 486.00 | 625.00 | 625.00 | 9.46% | 544 |
| Sep 22, 2025 | 637.00 | 637.00 | 477.00 | 571.00 | 571.00 | 2.15% | 457 |
| Sep 19, 2025 | 542.00 | 621.00 | 472.00 | 559.00 | 559.00 | 3.14% | 437 |
| Sep 18, 2025 | 726.00 | 726.00 | 542.00 | 542.00 | 542.00 | -14.38% | 102 |
| Sep 17, 2025 | 633.00 | 853.00 | 633.00 | 633.00 | 633.00 | -14.92% | 3,807 |
| Sep 16, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 14.64% | 1 |
| Sep 15, 2025 | 677.00 | 677.00 | 512.00 | 649.00 | 649.00 | 10.00% | 6 |
| Sep 12, 2025 | 690.00 | 690.00 | 519.00 | 590.00 | 590.00 | -2.32% | 651 |
| Sep 11, 2025 | 776.00 | 776.00 | 578.00 | 604.00 | 604.00 | -11.05% | 1,678 |
| Sep 10, 2025 | 534.00 | 699.00 | 534.00 | 679.00 | 679.00 | 8.12% | 1,234 |
| Sep 9, 2025 | 511.00 | 647.00 | 510.00 | 628.00 | 628.00 | 4.67% | 3,007 |
| Sep 8, 2025 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | - | 3 |
| Sep 5, 2025 | 647.00 | 647.00 | 600.00 | 600.00 | 600.00 | 6.57% | 623 |
| Sep 4, 2025 | 563.00 | 563.00 | 560.00 | 563.00 | 563.00 | 14.90% | 3,506 |
| Sep 3, 2025 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | -2.97% | 2,608 |
| Sep 2, 2025 | 633.00 | 633.00 | 470.00 | 505.00 | 505.00 | -8.35% | 2,930 |
| Sep 1, 2025 | 744.00 | 744.00 | 551.00 | 551.00 | 551.00 | -14.97% | 9 |
| Aug 29, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 14.89% | 380 |
| Aug 28, 2025 | 690.00 | 698.00 | 527.00 | 564.00 | 564.00 | -7.08% | 4,163 |
| Aug 27, 2025 | 699.00 | 788.00 | 607.00 | 607.00 | 607.00 | -11.77% | 6,230 |
| Aug 26, 2025 | 927.00 | 927.00 | 688.00 | 688.00 | 688.00 | -14.96% | 422 |
| Aug 25, 2025 | 951.00 | 951.00 | 705.00 | 809.00 | 809.00 | -2.18% | 1,448 |
| Aug 22, 2025 | 791.00 | 1,000.00 | 791.00 | 827.00 | 827.00 | -11.08% | 1,258 |
| Aug 21, 2025 | 1,257.00 | 1,258.00 | 930.00 | 930.00 | 930.00 | -14.99% | 425 |
| Aug 20, 2025 | 1,137.00 | 1,137.00 | 1,094.00 | 1,094.00 | 1,094.00 | 10.62% | 96 |
| Aug 19, 2025 | 1,099.00 | 1,099.00 | 850.00 | 989.00 | 989.00 | -1.10% | 662 |
| Aug 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.73% | 1 |
| Aug 14, 2025 | 715.00 | 964.00 | 715.00 | 964.00 | 964.00 | 14.90% | 14 |
| Aug 13, 2025 | 836.00 | 839.00 | 740.00 | 839.00 | 839.00 | 14.93% | 7,624 |
| Aug 12, 2025 | 884.00 | 884.00 | 706.00 | 730.00 | 730.00 | -5.19% | 5,169 |