DOBU Inc. (XKON:227420)
South Korea · Delayed Price · Currency is KRW 797.00
+48.00 (6.41%)
At close: May 14, 2026
DOBU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 849.00 | 849.00 | 637.00 | 797.00 | 797.00 | 6.41% | 10 |
| May 13, 2026 | 887.00 | 887.00 | 671.00 | 749.00 | 749.00 | -3.85% | 58 |
| May 12, 2026 | 646.00 | 866.00 | 646.00 | 779.00 | 779.00 | 2.64% | 939 |
| May 11, 2026 | 797.00 | 910.00 | 680.00 | 759.00 | 759.00 | -4.77% | 8 |
| May 8, 2026 | 731.00 | 839.00 | 622.00 | 797.00 | 797.00 | 9.03% | 1,266 |
| May 7, 2026 | 857.00 | 857.00 | 731.00 | 731.00 | 731.00 | -14.90% | 2,473 |
| May 6, 2026 | 862.00 | 862.00 | 735.00 | 859.00 | 859.00 | -0.58% | 25 |
| May 4, 2026 | 943.00 | 943.00 | 741.00 | 864.00 | 864.00 | -0.80% | 109 |
| Apr 30, 2026 | 937.00 | 937.00 | 871.00 | 871.00 | 871.00 | 0.11% | 3 |
| Apr 29, 2026 | 869.00 | 998.00 | 869.00 | 870.00 | 870.00 | -3.23% | 213 |
| Apr 28, 2026 | 955.00 | 955.00 | 740.00 | 899.00 | 899.00 | 3.33% | 57 |
| Apr 27, 2026 | 875.00 | 875.00 | 747.00 | 870.00 | 870.00 | -0.91% | 286 |
| Apr 24, 2026 | 958.00 | 958.00 | 743.00 | 878.00 | 878.00 | 0.46% | 68 |
| Apr 23, 2026 | 997.00 | 997.00 | 748.00 | 874.00 | 874.00 | -0.68% | 585 |
| Apr 22, 2026 | 1,004.00 | 1,004.00 | 749.00 | 880.00 | 880.00 | 0.23% | 47 |
| Apr 21, 2026 | 878.00 | 878.00 | 705.00 | 878.00 | 878.00 | 5.91% | 816 |
| Apr 20, 2026 | 898.00 | 974.00 | 829.00 | 829.00 | 829.00 | -5.80% | 51 |
| Apr 17, 2026 | 1,028.00 | 1,028.00 | 765.00 | 880.00 | 880.00 | -2.11% | 620 |
| Apr 16, 2026 | 905.00 | 905.00 | 890.00 | 899.00 | 899.00 | 14.09% | 8 |
| Apr 15, 2026 | 601.00 | 788.00 | 601.00 | 788.00 | 788.00 | 14.87% | 1,042 |
| Apr 14, 2026 | 818.00 | 818.00 | 607.00 | 686.00 | 686.00 | -3.92% | 2,645 |
| Apr 13, 2026 | 845.00 | 845.00 | 633.00 | 714.00 | 714.00 | -4.03% | 536 |
| Apr 10, 2026 | 648.00 | 788.00 | 600.00 | 744.00 | 744.00 | 6.29% | 656 |
| Apr 9, 2026 | 821.00 | 821.00 | 700.00 | 700.00 | 700.00 | -14.74% | 1,832 |
| Apr 8, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -14.92% | 12 |
| Apr 7, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 13.66% | 3 |
| Apr 6, 2026 | 935.00 | 935.00 | 697.00 | 849.00 | 849.00 | 3.66% | 10 |
| Apr 3, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -14.95% | 11 |
| Apr 2, 2026 | 896.00 | 1,025.00 | 765.00 | 963.00 | 963.00 | 7.48% | 283 |
| Apr 1, 2026 | 899.00 | 900.00 | 765.00 | 896.00 | 896.00 | -0.33% | 2,142 |
| Mar 31, 2026 | 915.00 | 915.00 | 899.00 | 899.00 | 899.00 | 12.66% | 2 |
| Mar 30, 2026 | 800.00 | 906.00 | 798.00 | 798.00 | 798.00 | 1.14% | 98 |
| Mar 27, 2026 | 914.00 | 914.00 | 680.00 | 789.00 | 789.00 | -1.25% | 3,512 |
| Mar 26, 2026 | 915.00 | 915.00 | 680.00 | 799.00 | 799.00 | - | 2,612 |
| Mar 25, 2026 | 848.00 | 967.00 | 721.00 | 799.00 | 799.00 | -5.78% | 82 |
| Mar 24, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -14.94% | 7 |
| Mar 23, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 11.15% | 3 |
| Mar 20, 2026 | 981.00 | 981.00 | 897.00 | 897.00 | 897.00 | -5.48% | 4 |
| Mar 19, 2026 | 995.00 | 995.00 | 739.00 | 949.00 | 949.00 | 9.21% | 370 |
| Mar 18, 2026 | 770.00 | 1,002.00 | 770.00 | 869.00 | 869.00 | -3.98% | 671 |
| Mar 17, 2026 | 854.00 | 905.00 | 854.00 | 905.00 | 905.00 | 5.97% | 45 |
| Mar 16, 2026 | 796.00 | 854.00 | 677.00 | 854.00 | 854.00 | 7.29% | 169 |
| Mar 13, 2026 | 974.00 | 974.00 | 796.00 | 796.00 | 796.00 | -6.24% | 11 |
| Mar 12, 2026 | 950.00 | 997.00 | 849.00 | 849.00 | 849.00 | -3.41% | 22 |
| Mar 11, 2026 | 950.00 | 950.00 | 820.00 | 879.00 | 879.00 | -0.68% | 35 |
| Mar 10, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.34% | 3 |
| Mar 9, 2026 | 891.00 | 891.00 | 661.00 | 882.00 | 882.00 | 13.51% | 2,173 |
| Mar 6, 2026 | 945.00 | 945.00 | 703.00 | 777.00 | 777.00 | -6.05% | 521 |
| Mar 5, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 14.70% | 4 |
| Mar 4, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -14.98% | 141 |