Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea
· Delayed Price · Currency is KRW 8,420.00
+20.00 (0.24%)
At close: Dec 5, 2025
Dongbang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,450.00 | 8,470.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.24% | 35,271 |
| Dec 4, 2025 | 8,590.00 | 8,590.00 | 8,370.00 | 8,400.00 | 8,400.00 | -1.06% | 74,120 |
| Dec 3, 2025 | 8,630.00 | 8,660.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.93% | 51,630 |
| Dec 2, 2025 | 8,520.00 | 8,690.00 | 8,390.00 | 8,570.00 | 8,570.00 | 0.47% | 60,033 |
| Dec 1, 2025 | 8,710.00 | 8,820.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.70% | 83,740 |
| Nov 28, 2025 | 8,400.00 | 8,680.00 | 8,320.00 | 8,590.00 | 8,590.00 | 3.25% | 94,762 |
| Nov 27, 2025 | 8,380.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.83% | 44,133 |
| Nov 26, 2025 | 8,250.00 | 8,510.00 | 8,250.00 | 8,390.00 | 8,390.00 | 1.94% | 40,293 |
| Nov 25, 2025 | 8,170.00 | 8,370.00 | 8,120.00 | 8,230.00 | 8,230.00 | 0.73% | 45,485 |
| Nov 24, 2025 | 8,530.00 | 8,530.00 | 8,130.00 | 8,170.00 | 8,170.00 | -3.31% | 45,404 |
| Nov 21, 2025 | 8,380.00 | 8,500.00 | 8,260.00 | 8,450.00 | 8,450.00 | -1.63% | 57,141 |
| Nov 20, 2025 | 8,550.00 | 8,600.00 | 8,480.00 | 8,590.00 | 8,590.00 | 0.47% | 46,652 |
| Nov 19, 2025 | 8,310.00 | 8,680.00 | 8,150.00 | 8,550.00 | 8,550.00 | 2.52% | 125,285 |
| Nov 18, 2025 | 8,060.00 | 8,580.00 | 8,060.00 | 8,340.00 | 8,340.00 | 2.21% | 145,259 |
| Nov 17, 2025 | 8,380.00 | 8,450.00 | 8,130.00 | 8,160.00 | 8,160.00 | -1.92% | 70,448 |
| Nov 14, 2025 | 8,350.00 | 8,490.00 | 8,270.00 | 8,320.00 | 8,320.00 | -1.30% | 87,159 |
| Nov 13, 2025 | 8,580.00 | 8,680.00 | 8,430.00 | 8,430.00 | 8,430.00 | -1.75% | 79,869 |
| Nov 12, 2025 | 8,460.00 | 8,690.00 | 8,410.00 | 8,580.00 | 8,580.00 | 0.70% | 80,085 |
| Nov 11, 2025 | 8,570.00 | 8,630.00 | 8,370.00 | 8,520.00 | 8,520.00 | -0.58% | 89,313 |
| Nov 10, 2025 | 8,410.00 | 8,570.00 | 8,320.00 | 8,570.00 | 8,570.00 | 2.39% | 83,826 |
| Nov 7, 2025 | 8,340.00 | 8,500.00 | 8,200.00 | 8,370.00 | 8,370.00 | -2.22% | 160,045 |
| Nov 6, 2025 | 8,910.00 | 9,030.00 | 8,300.00 | 8,560.00 | 8,560.00 | -2.95% | 163,958 |
| Nov 5, 2025 | 9,030.00 | 9,030.00 | 8,460.00 | 8,820.00 | 8,820.00 | -2.54% | 180,386 |
| Nov 4, 2025 | 9,200.00 | 9,200.00 | 8,950.00 | 9,050.00 | 9,050.00 | -1.42% | 152,949 |
| Nov 3, 2025 | 9,580.00 | 9,600.00 | 9,170.00 | 9,180.00 | 9,180.00 | -3.27% | 104,928 |
| Oct 31, 2025 | 9,280.00 | 9,660.00 | 9,270.00 | 9,490.00 | 9,490.00 | 2.93% | 161,318 |
| Oct 30, 2025 | 9,450.00 | 9,510.00 | 9,160.00 | 9,220.00 | 9,220.00 | -1.81% | 135,501 |
| Oct 29, 2025 | 9,580.00 | 9,590.00 | 9,240.00 | 9,390.00 | 9,390.00 | -1.78% | 160,825 |
| Oct 28, 2025 | 9,690.00 | 9,710.00 | 9,490.00 | 9,560.00 | 9,560.00 | -1.04% | 179,977 |
| Oct 27, 2025 | 9,620.00 | 9,860.00 | 9,520.00 | 9,660.00 | 9,660.00 | - | 114,752 |
| Oct 24, 2025 | 10,020.00 | 10,040.00 | 9,640.00 | 9,660.00 | 9,660.00 | -3.50% | 228,492 |
| Oct 23, 2025 | 10,150.00 | 10,150.00 | 9,970.00 | 10,010.00 | 10,010.00 | -1.77% | 118,341 |
| Oct 22, 2025 | 10,150.00 | 10,190.00 | 10,020.00 | 10,190.00 | 10,190.00 | - | 85,943 |
| Oct 21, 2025 | 10,170.00 | 10,250.00 | 10,110.00 | 10,190.00 | 10,190.00 | 0.20% | 102,857 |
| Oct 20, 2025 | 10,170.00 | 10,360.00 | 10,100.00 | 10,170.00 | 10,170.00 | 0.20% | 91,330 |
| Oct 17, 2025 | 10,470.00 | 10,510.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.93% | 138,221 |
| Oct 16, 2025 | 10,290.00 | 10,410.00 | 10,170.00 | 10,350.00 | 10,350.00 | 0.29% | 143,248 |
| Oct 15, 2025 | 10,440.00 | 10,440.00 | 10,170.00 | 10,320.00 | 10,320.00 | - | 79,989 |
| Oct 14, 2025 | 10,070.00 | 10,580.00 | 9,990.00 | 10,320.00 | 10,320.00 | 2.38% | 211,924 |
| Oct 13, 2025 | 10,060.00 | 10,110.00 | 9,970.00 | 10,080.00 | 10,080.00 | -1.37% | 143,629 |
| Oct 10, 2025 | 10,580.00 | 10,610.00 | 10,130.00 | 10,220.00 | 10,220.00 | -3.04% | 163,259 |
| Oct 2, 2025 | 10,710.00 | 10,790.00 | 10,530.00 | 10,540.00 | 10,540.00 | -1.59% | 83,184 |
| Oct 1, 2025 | 10,930.00 | 11,050.00 | 10,670.00 | 10,710.00 | 10,710.00 | -2.01% | 81,830 |
| Sep 30, 2025 | 11,120.00 | 11,150.00 | 10,880.00 | 10,930.00 | 10,930.00 | -1.53% | 76,644 |
| Sep 29, 2025 | 10,860.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 2.30% | 71,854 |
| Sep 26, 2025 | 11,150.00 | 11,160.00 | 10,780.00 | 10,850.00 | 10,850.00 | -2.78% | 111,487 |
| Sep 25, 2025 | 11,300.00 | 11,370.00 | 11,120.00 | 11,160.00 | 11,160.00 | 1.36% | 189,314 |
| Sep 24, 2025 | 10,970.00 | 11,130.00 | 10,810.00 | 11,010.00 | 11,010.00 | 0.09% | 147,397 |
| Sep 23, 2025 | 11,010.00 | 11,100.00 | 10,870.00 | 11,000.00 | 11,000.00 | -0.90% | 96,665 |
| Sep 22, 2025 | 11,240.00 | 11,440.00 | 11,020.00 | 11,100.00 | 11,100.00 | 0.36% | 177,241 |
| Sep 19, 2025 | 11,100.00 | 11,190.00 | 10,990.00 | 11,060.00 | 11,060.00 | -1.07% | 72,426 |
| Sep 18, 2025 | 11,020.00 | 11,250.00 | 10,930.00 | 11,180.00 | 11,180.00 | 2.76% | 166,240 |
| Sep 17, 2025 | 11,130.00 | 11,140.00 | 10,480.00 | 10,880.00 | 10,880.00 | -2.25% | 79,312 |
| Sep 16, 2025 | 11,170.00 | 11,190.00 | 11,010.00 | 11,130.00 | 11,130.00 | - | 114,490 |
| Sep 15, 2025 | 10,910.00 | 11,160.00 | 10,800.00 | 11,130.00 | 11,130.00 | 1.92% | 154,582 |
| Sep 12, 2025 | 10,900.00 | 10,960.00 | 10,810.00 | 10,920.00 | 10,920.00 | 0.65% | 85,324 |
| Sep 11, 2025 | 11,070.00 | 11,080.00 | 10,840.00 | 10,850.00 | 10,850.00 | -1.18% | 100,142 |
| Sep 10, 2025 | 11,000.00 | 11,020.00 | 10,810.00 | 10,980.00 | 10,980.00 | -0.45% | 125,295 |
| Sep 9, 2025 | 10,990.00 | 11,030.00 | 10,830.00 | 11,030.00 | 11,030.00 | 0.36% | 107,160 |
| Sep 8, 2025 | 10,740.00 | 11,250.00 | 10,650.00 | 10,990.00 | 10,990.00 | 2.23% | 218,496 |
| Sep 5, 2025 | 10,220.00 | 10,850.00 | 10,180.00 | 10,750.00 | 10,750.00 | 6.23% | 329,886 |
| Sep 4, 2025 | 10,140.00 | 10,280.00 | 10,120.00 | 10,120.00 | 10,120.00 | -0.10% | 88,834 |
| Sep 3, 2025 | 10,120.00 | 10,180.00 | 10,060.00 | 10,130.00 | 10,130.00 | -0.49% | 55,436 |
| Sep 2, 2025 | 10,190.00 | 10,290.00 | 10,050.00 | 10,180.00 | 10,180.00 | 0.10% | 61,167 |
| Sep 1, 2025 | 10,000.00 | 10,370.00 | 9,910.00 | 10,170.00 | 10,170.00 | 0.89% | 128,025 |
| Aug 29, 2025 | 10,590.00 | 10,630.00 | 10,000.00 | 10,080.00 | 10,080.00 | -4.82% | 393,231 |
| Aug 28, 2025 | 10,700.00 | 10,760.00 | 10,510.00 | 10,590.00 | 10,590.00 | -2.31% | 217,199 |
| Aug 27, 2025 | 11,110.00 | 11,140.00 | 10,800.00 | 10,840.00 | 10,840.00 | -2.17% | 89,860 |
| Aug 26, 2025 | 11,230.00 | 11,390.00 | 10,920.00 | 11,080.00 | 11,080.00 | -1.60% | 212,704 |
| Aug 25, 2025 | 11,120.00 | 11,800.00 | 11,040.00 | 11,260.00 | 11,260.00 | 2.36% | 342,117 |
| Aug 22, 2025 | 11,080.00 | 11,300.00 | 10,940.00 | 11,000.00 | 11,000.00 | -1.17% | 124,378 |
| Aug 21, 2025 | 10,690.00 | 11,280.00 | 10,690.00 | 11,130.00 | 11,130.00 | 4.31% | 187,554 |
| Aug 20, 2025 | 10,680.00 | 10,890.00 | 10,380.00 | 10,670.00 | 10,670.00 | -2.47% | 164,717 |
| Aug 19, 2025 | 10,800.00 | 11,020.00 | 10,650.00 | 10,940.00 | 10,940.00 | 0.74% | 171,802 |
| Aug 18, 2025 | 11,070.00 | 11,100.00 | 10,790.00 | 10,860.00 | 10,860.00 | -2.43% | 88,533 |
| Aug 14, 2025 | 11,250.00 | 11,370.00 | 11,060.00 | 11,130.00 | 11,130.00 | -2.37% | 114,130 |
| Aug 13, 2025 | 10,630.00 | 11,530.00 | 10,630.00 | 11,400.00 | 11,400.00 | 7.65% | 471,567 |
| Aug 12, 2025 | 10,670.00 | 10,760.00 | 10,570.00 | 10,590.00 | 10,590.00 | -0.66% | 106,574 |
| Aug 11, 2025 | 10,850.00 | 10,860.00 | 10,490.00 | 10,660.00 | 10,660.00 | -0.93% | 126,159 |
| Aug 8, 2025 | 10,830.00 | 10,940.00 | 10,710.00 | 10,760.00 | 10,760.00 | 0.56% | 144,712 |
| Aug 7, 2025 | 10,790.00 | 10,880.00 | 10,620.00 | 10,700.00 | 10,700.00 | 0.94% | 196,268 |
| Aug 6, 2025 | 10,680.00 | 10,710.00 | 10,410.00 | 10,600.00 | 10,600.00 | -0.56% | 76,210 |
| Aug 5, 2025 | 10,850.00 | 10,900.00 | 10,600.00 | 10,660.00 | 10,660.00 | -1.48% | 179,760 |
| Aug 4, 2025 | 10,520.00 | 10,870.00 | 10,420.00 | 10,820.00 | 10,820.00 | 3.24% | 144,021 |
| Aug 1, 2025 | 11,120.00 | 11,120.00 | 10,480.00 | 10,480.00 | 10,480.00 | -6.26% | 295,871 |
| Jul 31, 2025 | 11,210.00 | 11,300.00 | 11,030.00 | 11,180.00 | 11,180.00 | -0.09% | 138,433 |
| Jul 30, 2025 | 11,690.00 | 11,690.00 | 11,000.00 | 11,190.00 | 11,190.00 | -3.78% | 284,435 |
| Jul 29, 2025 | 11,670.00 | 11,800.00 | 11,500.00 | 11,630.00 | 11,630.00 | -0.94% | 147,747 |
| Jul 28, 2025 | 12,180.00 | 12,330.00 | 11,710.00 | 11,740.00 | 11,740.00 | -3.61% | 287,163 |
| Jul 25, 2025 | 12,200.00 | 12,320.00 | 12,090.00 | 12,180.00 | 12,180.00 | -0.81% | 118,809 |
| Jul 24, 2025 | 12,290.00 | 12,370.00 | 12,150.00 | 12,280.00 | 12,280.00 | 0.33% | 186,775 |
| Jul 23, 2025 | 12,360.00 | 12,490.00 | 12,100.00 | 12,240.00 | 12,240.00 | -0.73% | 135,989 |
| Jul 22, 2025 | 12,450.00 | 12,900.00 | 12,210.00 | 12,330.00 | 12,330.00 | -1.20% | 433,906 |
| Jul 21, 2025 | 12,310.00 | 12,500.00 | 12,050.00 | 12,480.00 | 12,480.00 | 1.63% | 253,717 |
| Jul 18, 2025 | 12,330.00 | 12,350.00 | 11,980.00 | 12,280.00 | 12,280.00 | -0.73% | 420,159 |
| Jul 17, 2025 | 12,590.00 | 12,690.00 | 12,150.00 | 12,370.00 | 12,370.00 | -1.59% | 296,597 |
| Jul 16, 2025 | 12,640.00 | 13,040.00 | 12,400.00 | 12,570.00 | 12,570.00 | 0.32% | 283,925 |
| Jul 15, 2025 | 12,630.00 | 12,690.00 | 12,200.00 | 12,530.00 | 12,530.00 | -0.63% | 275,168 |
| Jul 14, 2025 | 12,790.00 | 13,060.00 | 12,600.00 | 12,610.00 | 12,610.00 | -0.39% | 355,409 |
| Jul 11, 2025 | 12,940.00 | 13,160.00 | 12,580.00 | 12,660.00 | 12,660.00 | -2.16% | 328,247 |