DOBU Inc. (XKON:227420)
South Korea · Delayed Price · Currency is KRW 830.00
-146.00 (-14.96%)
At close: Dec 15, 2025
DOBU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 1,122.00 | 1,122.00 | 830.00 | 1,097.00 | - | 12.40% | 3 |
| Dec 12, 2025 | 1,000.00 | 1,000.00 | 765.00 | 976.00 | 976.00 | 8.57% | 160 |
| Dec 11, 2025 | 839.00 | 1,131.00 | 839.00 | 899.00 | 899.00 | -8.92% | 102 |
| Dec 10, 2025 | 870.00 | 991.00 | 733.00 | 987.00 | 987.00 | 14.50% | 1,563 |
| Dec 9, 2025 | 1,089.00 | 1,089.00 | 862.00 | 862.00 | 862.00 | -14.99% | 2 |
| Dec 8, 2025 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -14.93% | 1 |
| Dec 5, 2025 | 1,219.00 | 1,219.00 | 906.00 | 1,192.00 | 1,192.00 | 11.92% | 113 |
| Dec 4, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 12.34% | 2 |
| Dec 3, 2025 | 950.00 | 950.00 | 721.00 | 948.00 | 948.00 | 11.79% | 1,210 |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 848.00 | 848.00 | 848.00 | -14.94% | 428 |
| Dec 1, 2025 | 997.00 | 1,146.00 | 848.00 | 997.00 | 997.00 | - | 1,182 |
| Nov 28, 2025 | 995.00 | 997.00 | 995.00 | 997.00 | 997.00 | -0.10% | 42 |
| Nov 27, 2025 | 906.00 | 998.00 | 906.00 | 998.00 | 998.00 | -6.29% | 19 |
| Nov 26, 2025 | 1,100.00 | 1,100.00 | 850.00 | 1,065.00 | 1,065.00 | 6.50% | 649 |
| Nov 25, 2025 | 1,030.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | 2.04% | 211 |
| Nov 24, 2025 | 980.00 | 1,125.00 | 836.00 | 980.00 | 980.00 | - | 59 |
| Nov 21, 2025 | 997.00 | 997.00 | 850.00 | 980.00 | 980.00 | -1.90% | 1,676 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.10% | 2 |
| Nov 19, 2025 | 1,047.00 | 1,050.00 | 900.00 | 1,000.00 | 1,000.00 | -4.76% | 2,204 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 900.00 | 1,050.00 | 1,050.00 | 6.06% | 306 |
| Nov 17, 2025 | 1,115.00 | 1,115.00 | 825.00 | 990.00 | 990.00 | 2.06% | 3,779 |
| Nov 14, 2025 | 970.00 | 970.00 | 900.00 | 970.00 | 970.00 | 2.11% | 2,499 |
| Nov 13, 2025 | 1,035.00 | 1,035.00 | 900.00 | 950.00 | 950.00 | 5.56% | 4,789 |
| Nov 12, 2025 | 1,150.00 | 1,150.00 | 900.00 | 900.00 | 900.00 | -10.00% | 118 |
| Nov 11, 2025 | 875.00 | 1,000.00 | 750.00 | 1,000.00 | 1,000.00 | 14.81% | 1,700 |
| Nov 10, 2025 | 872.00 | 872.00 | 800.00 | 871.00 | 871.00 | 14.76% | 5,060 |
| Nov 7, 2025 | 758.00 | 759.00 | 586.00 | 759.00 | 759.00 | 15.00% | 10,884 |
| Nov 6, 2025 | 659.00 | 660.00 | 659.00 | 660.00 | 660.00 | 14.98% | 137 |
| Nov 5, 2025 | 760.00 | 760.00 | 574.00 | 574.00 | 574.00 | -13.29% | 7 |
| Nov 4, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -14.91% | 198 |
| Nov 3, 2025 | 785.00 | 785.00 | 583.00 | 778.00 | 778.00 | 13.74% | 978 |
| Oct 31, 2025 | 730.00 | 730.00 | 544.00 | 684.00 | 684.00 | 5.23% | 1,125 |
| Oct 29, 2025 | 849.00 | 849.00 | 636.00 | 650.00 | 650.00 | -13.10% | 2,804 |
| 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 |