Skip to main content
Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,770.00
+95.00 (2.03%)
At close: Dec 5, 2025

Dongbang Ship Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,730.004,785.004,600.004,770.004,770.002.03%139,384
Dec 4, 20254,900.004,905.004,655.004,675.004,675.00-4.59%186,608
Dec 3, 20254,995.005,070.004,860.004,900.004,900.00-1.80%108,567
Dec 2, 20254,940.005,130.004,920.004,990.004,990.001.01%149,571
Dec 1, 20255,020.005,170.004,885.004,940.004,940.00-1.98%146,486
Nov 28, 20255,110.005,110.004,945.005,040.005,040.000.20%94,809
Nov 27, 20254,855.005,140.004,840.005,030.005,030.003.60%182,253
Nov 26, 20254,705.004,890.004,690.004,855.004,855.002.53%89,405
Nov 25, 20254,815.004,900.004,655.004,735.004,735.00-1.66%113,488
Nov 24, 20254,730.004,840.004,555.004,815.004,815.002.23%187,295
Nov 21, 20254,800.004,800.004,640.004,710.004,710.00-4.37%204,206
Nov 20, 20254,995.005,200.004,800.004,925.004,925.00-1.40%325,351
Nov 19, 20255,090.005,200.004,825.004,995.004,995.00-2.06%222,980
Nov 18, 20255,230.005,480.005,080.005,100.005,100.00-2.86%441,647
Nov 17, 20255,280.005,770.005,230.005,250.005,250.004.17%1,166,305
Nov 14, 20254,500.005,470.004,430.005,040.005,040.009.21%1,919,048
Nov 13, 20254,545.004,630.004,480.004,615.004,615.001.54%123,969
Nov 12, 20254,535.004,660.004,520.004,545.004,545.000.33%85,092
Nov 11, 20254,720.004,785.004,460.004,530.004,530.00-4.03%178,464
Nov 10, 20254,670.004,760.004,450.004,720.004,720.002.50%118,081
Nov 7, 20254,750.004,760.004,500.004,605.004,605.00-3.15%271,772
Nov 6, 20254,875.005,030.004,750.004,755.004,755.00-2.36%207,856
Nov 5, 20254,965.005,030.004,730.004,870.004,870.00-4.32%290,850
Nov 4, 20255,240.005,340.005,000.005,090.005,090.00-3.23%289,475
Nov 3, 20255,400.005,520.005,250.005,260.005,260.00-2.59%305,624
Oct 31, 20255,190.005,480.005,170.005,400.005,400.000.93%281,750
Oct 30, 20256,000.006,050.005,350.005,350.005,350.00-6.14%812,175
Oct 29, 20255,590.005,830.005,390.005,700.005,700.002.52%633,284
Oct 28, 20255,960.005,980.005,530.005,560.005,560.00-6.24%646,223
Oct 27, 20256,060.006,220.005,840.005,930.005,930.001.54%1,678,767
Oct 24, 20255,920.005,920.005,530.005,840.005,840.000.69%866,777
Oct 23, 20255,800.006,370.005,700.005,800.005,800.00-2.36%1,709,211
Oct 22, 20256,080.006,230.005,700.005,940.005,940.00-1.49%2,050,580
Oct 21, 20255,450.006,200.005,380.006,030.006,030.0013.35%5,976,438
Oct 20, 20255,400.005,590.005,280.005,320.005,320.00-2.21%660,039
Oct 17, 20255,840.005,920.005,350.005,440.005,440.00-4.39%1,411,346
Oct 16, 20254,900.005,790.004,790.005,690.005,690.0018.30%4,615,036
Oct 15, 20254,695.004,855.004,695.004,810.004,810.002.45%211,194
Oct 14, 20254,865.004,920.004,665.004,695.004,695.00-3.59%397,485
Oct 13, 20254,880.005,210.004,870.004,870.004,870.00-2.31%450,047
Oct 10, 20255,020.005,050.004,800.004,985.004,985.00-2.06%382,976
Oct 2, 20255,090.005,100.004,820.005,090.005,090.000.39%384,240
Oct 1, 20255,050.005,180.004,995.005,070.005,070.00-0.59%519,020
Sep 30, 20254,995.005,200.004,940.005,100.005,100.002.10%645,441
Sep 29, 20254,955.005,070.004,945.004,995.004,995.00-0.30%298,895
Sep 26, 20255,150.005,220.004,940.005,010.005,010.00-3.65%655,550
Sep 25, 20255,550.005,790.005,200.005,200.005,200.00-4.94%1,313,954
Sep 24, 20255,390.005,550.005,330.005,470.005,470.001.48%629,900
Sep 23, 20255,380.005,630.005,280.005,390.005,390.000.75%1,076,168
Sep 22, 20255,630.005,640.005,350.005,350.005,350.00-5.81%709,157
Sep 19, 20255,700.005,840.005,580.005,680.005,680.00-1.39%659,538
Sep 18, 20255,880.005,900.005,630.005,760.005,760.00-2.04%883,714
Sep 17, 20256,220.006,220.005,750.005,880.005,880.00-3.13%989,686
Sep 16, 20256,110.006,640.005,950.006,070.006,070.006.12%5,270,187
Sep 15, 20255,940.005,960.005,620.005,720.005,720.00-9.06%1,929,402
Sep 12, 20256,750.006,850.006,230.006,290.006,290.00-6.40%1,811,302
Sep 11, 20256,500.007,340.006,440.006,720.006,720.008.74%8,742,161
Sep 10, 20255,930.006,410.005,790.006,180.006,180.007.48%7,340,837
Sep 9, 20255,270.006,530.005,220.005,750.005,750.0014.31%17,891,920
Sep 8, 20254,785.005,150.004,770.005,030.005,030.005.23%2,921,802
Sep 5, 20254,895.004,895.004,695.004,780.004,780.00-1.85%1,589,702
Sep 4, 20254,715.005,160.004,660.004,870.004,870.003.29%5,735,667
Sep 3, 20254,655.004,820.004,590.004,715.004,715.001.18%2,365,642
Sep 2, 20254,500.005,170.004,440.004,660.004,660.003.90%10,058,840
Sep 1, 20254,450.004,820.004,360.004,485.004,485.001.93%6,114,392
Aug 29, 20253,750.004,835.003,705.004,400.004,400.0017.02%21,807,080
Aug 28, 20253,600.003,985.003,565.003,760.003,760.002.87%3,009,772
Aug 27, 20253,405.004,040.003,405.003,655.003,655.007.50%12,387,270
Aug 26, 20253,500.003,535.003,325.003,400.003,400.00-1.59%181,987
Aug 25, 20253,560.003,565.003,445.003,455.003,455.00-2.40%130,174
Aug 22, 20253,495.003,615.003,465.003,540.003,540.001.58%171,325
Aug 21, 20253,385.003,500.003,350.003,485.003,485.003.26%110,176
Aug 20, 20253,400.003,410.003,270.003,375.003,375.00-1.89%113,965
Aug 19, 20253,540.003,655.003,415.003,440.003,440.00-2.55%248,070
Aug 18, 20253,595.003,625.003,320.003,530.003,530.00-5.61%516,232
Aug 14, 20253,670.003,840.003,550.003,740.003,740.002.89%233,396
Aug 13, 20253,715.003,800.003,590.003,635.003,635.00-1.62%162,348
Aug 12, 20253,635.003,865.003,635.003,695.003,695.000.96%235,022
Aug 11, 20253,840.003,855.003,615.003,660.003,660.00-3.94%182,772
Aug 8, 20253,800.003,905.003,675.003,810.003,810.000.26%317,089
Aug 7, 20253,630.003,820.003,575.003,800.003,800.004.68%354,413
Aug 6, 20253,610.003,630.003,535.003,630.003,630.000.55%78,048
Aug 5, 20253,510.003,620.003,510.003,610.003,610.003.44%174,430
Aug 4, 20253,420.003,580.003,370.003,490.003,490.001.16%203,379
Aug 1, 20253,575.003,610.003,400.003,450.003,450.00-3.09%236,340
Jul 31, 20253,650.004,000.003,450.003,560.003,560.001.28%1,471,354
Jul 30, 20253,470.003,600.003,455.003,515.003,515.000.72%181,128
Jul 29, 20253,380.003,540.003,375.003,490.003,490.003.25%209,107
Jul 28, 20253,355.003,655.003,355.003,380.003,380.001.05%373,823
Jul 25, 20253,335.003,395.003,265.003,345.003,345.000.30%85,799
Jul 24, 20253,365.003,395.003,320.003,335.003,335.00-0.89%84,756
Jul 23, 20253,335.003,380.003,300.003,365.003,365.000.90%63,796
Jul 22, 20253,320.003,360.003,290.003,335.003,335.000.45%69,416
Jul 21, 20253,295.003,330.003,280.003,320.003,320.000.76%43,277
Jul 18, 20253,315.003,315.003,260.003,295.003,295.00-0.60%22,958
Jul 17, 20253,275.003,330.003,265.003,315.003,315.001.69%55,547
Jul 16, 20253,280.003,340.003,225.003,260.003,260.00-0.61%77,726
Jul 15, 20253,245.003,285.003,170.003,280.003,280.000.92%34,306
Jul 14, 20253,275.003,275.003,200.003,250.003,250.00-0.76%74,976
Jul 11, 20253,335.003,345.003,270.003,275.003,275.00-1.21%80,846