Dongbu Corporation (KRX:005960)
South Korea
· Delayed Price · Currency is KRW 7,420.00
-530.00 (-6.67%)
At close: Mar 9, 2026
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8,300.00 | 8,380.00 | 7,750.00 | 7,950.00 | 7,950.00 | -6.47% | 310,306 |
| Mar 5, 2026 | 8,310.00 | 8,780.00 | 8,220.00 | 8,500.00 | 8,500.00 | 7.59% | 259,239 |
| Mar 4, 2026 | 8,710.00 | 8,710.00 | 7,750.00 | 7,900.00 | 7,900.00 | -11.04% | 570,563 |
| Mar 3, 2026 | 8,970.00 | 9,500.00 | 8,880.00 | 8,880.00 | 8,880.00 | -2.63% | 360,774 |
| Feb 27, 2026 | 9,290.00 | 9,790.00 | 9,090.00 | 9,120.00 | 9,120.00 | -1.83% | 282,075 |
| Feb 26, 2026 | 9,420.00 | 9,550.00 | 8,900.00 | 9,290.00 | 9,290.00 | -1.38% | 468,885 |
| Feb 25, 2026 | 9,980.00 | 10,160.00 | 9,420.00 | 9,420.00 | 9,420.00 | -5.42% | 461,746 |
| Feb 24, 2026 | 9,410.00 | 10,050.00 | 9,280.00 | 9,960.00 | 9,960.00 | 5.84% | 499,394 |
| Feb 23, 2026 | 8,840.00 | 10,250.00 | 8,830.00 | 9,410.00 | 9,410.00 | 7.79% | 990,896 |
| Feb 20, 2026 | 8,730.00 | 8,850.00 | 8,460.00 | 8,730.00 | 8,730.00 | 0.81% | 209,942 |
| Feb 19, 2026 | 8,020.00 | 8,800.00 | 8,010.00 | 8,660.00 | 8,660.00 | 8.25% | 477,437 |
| Feb 13, 2026 | 7,550.00 | 8,050.00 | 7,550.00 | 8,000.00 | 8,000.00 | 5.96% | 496,258 |
| Feb 12, 2026 | 7,440.00 | 7,600.00 | 7,190.00 | 7,550.00 | 7,550.00 | 3.42% | 358,033 |
| Feb 11, 2026 | 6,760.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 8.79% | 354,731 |
| Feb 10, 2026 | 6,530.00 | 6,840.00 | 6,530.00 | 6,710.00 | 6,710.00 | 2.91% | 206,936 |
| Feb 9, 2026 | 6,380.00 | 6,720.00 | 6,365.00 | 6,520.00 | 6,520.00 | 2.19% | 165,101 |
| Feb 6, 2026 | 6,620.00 | 6,650.00 | 6,200.00 | 6,380.00 | 6,380.00 | -4.49% | 169,653 |
| Feb 5, 2026 | 6,370.00 | 6,850.00 | 6,250.00 | 6,680.00 | 6,680.00 | 4.70% | 454,475 |
| Feb 4, 2026 | 5,950.00 | 6,390.00 | 5,800.00 | 6,380.00 | 6,380.00 | 7.41% | 349,299 |
| Feb 3, 2026 | 5,580.00 | 5,990.00 | 5,560.00 | 5,940.00 | 5,940.00 | 13.14% | 596,967 |
| Feb 2, 2026 | 5,390.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | -3.14% | 91,361 |
| Jan 30, 2026 | 5,440.00 | 5,460.00 | 5,260.00 | 5,420.00 | 5,420.00 | -0.18% | 116,918 |
| Jan 29, 2026 | 5,460.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,430.00 | -0.55% | 117,547 |
| Jan 28, 2026 | 5,480.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.18% | 38,644 |
| Jan 27, 2026 | 5,430.00 | 5,480.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1.11% | 45,534 |
| Jan 26, 2026 | 5,450.00 | 5,540.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.10% | 62,754 |
| Jan 23, 2026 | 5,380.00 | 5,500.00 | 5,340.00 | 5,450.00 | 5,450.00 | 1.30% | 59,260 |
| Jan 22, 2026 | 5,440.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,380.00 | -0.19% | 44,249 |
| Jan 21, 2026 | 5,480.00 | 5,510.00 | 5,300.00 | 5,390.00 | 5,390.00 | -2.36% | 66,799 |
| Jan 20, 2026 | 5,380.00 | 5,560.00 | 5,330.00 | 5,520.00 | 5,520.00 | 2.79% | 59,187 |
| Jan 19, 2026 | 5,410.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,370.00 | -0.74% | 58,190 |
| Jan 16, 2026 | 5,780.00 | 5,780.00 | 5,400.00 | 5,410.00 | 5,410.00 | 0.19% | 130,499 |
| Jan 15, 2026 | 5,450.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,400.00 | -0.92% | 33,513 |
| Jan 14, 2026 | 5,430.00 | 5,520.00 | 5,350.00 | 5,450.00 | 5,450.00 | 0.37% | 53,843 |
| Jan 13, 2026 | 5,460.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,430.00 | -0.55% | 16,404 |
| Jan 12, 2026 | 5,350.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,460.00 | 2.06% | 34,504 |
| Jan 9, 2026 | 5,330.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,350.00 | 0.75% | 42,606 |
| Jan 8, 2026 | 5,400.00 | 5,410.00 | 5,240.00 | 5,310.00 | 5,310.00 | -1.67% | 80,704 |
| Jan 7, 2026 | 5,590.00 | 5,600.00 | 5,360.00 | 5,400.00 | 5,400.00 | -2.17% | 74,774 |
| Jan 6, 2026 | 5,600.00 | 5,620.00 | 5,430.00 | 5,520.00 | 5,520.00 | - | 52,791 |
| Jan 5, 2026 | 5,580.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,520.00 | -1.43% | 47,549 |
| Jan 2, 2026 | 5,700.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | -0.53% | 40,685 |
| Dec 30, 2025 | 5,560.00 | 5,860.00 | 5,500.00 | 5,630.00 | 5,630.00 | 1.44% | 107,050 |
| Dec 29, 2025 | 5,740.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | -3.48% | 55,077 |
| Dec 26, 2025 | 5,820.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,550.00 | -0.86% | 32,360 |
| Dec 24, 2025 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,598.26 | 0.35% | 23,174 |
| Dec 23, 2025 | 5,880.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,578.96 | -0.34% | 60,466 |
| Dec 22, 2025 | 5,790.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,598.26 | -0.34% | 38,801 |
| Dec 19, 2025 | 5,840.00 | 5,840.00 | 5,650.00 | 5,820.00 | 5,617.57 | 0.34% | 52,949 |
| Dec 18, 2025 | 5,840.00 | 5,970.00 | 5,700.00 | 5,800.00 | 5,598.26 | -1.36% | 82,152 |
| Dec 17, 2025 | 5,740.00 | 5,930.00 | 5,710.00 | 5,880.00 | 5,675.48 | 2.44% | 143,617 |
| Dec 16, 2025 | 5,860.00 | 5,930.00 | 5,720.00 | 5,740.00 | 5,540.35 | -2.05% | 82,375 |
| Dec 15, 2025 | 6,080.00 | 6,080.00 | 5,780.00 | 5,860.00 | 5,656.17 | -1.35% | 69,818 |
| Dec 12, 2025 | 6,130.00 | 6,150.00 | 5,870.00 | 5,940.00 | 5,733.39 | 2.41% | 205,957 |
| Dec 11, 2025 | 5,700.00 | 5,890.00 | 5,650.00 | 5,800.00 | 5,598.26 | 2.29% | 56,702 |
| Dec 10, 2025 | 5,650.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,472.78 | 0.53% | 34,643 |
| Dec 9, 2025 | 5,700.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,443.83 | -1.74% | 62,661 |
| Dec 8, 2025 | 6,050.00 | 6,160.00 | 5,700.00 | 5,740.00 | 5,540.35 | -3.69% | 144,613 |
| Dec 5, 2025 | 6,050.00 | 6,140.00 | 5,850.00 | 5,960.00 | 5,752.70 | 0.34% | 406,004 |
| Dec 4, 2025 | 5,790.00 | 6,040.00 | 5,770.00 | 5,940.00 | 5,733.39 | 3.66% | 268,073 |
| Dec 3, 2025 | 5,500.00 | 6,040.00 | 5,470.00 | 5,730.00 | 5,530.70 | 4.75% | 136,936 |
| Dec 2, 2025 | 5,400.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,279.74 | 1.67% | 17,014 |
| Dec 1, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,192.87 | -2.18% | 70,267 |
| Nov 28, 2025 | 5,500.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,308.70 | 0.36% | 59,917 |
| Nov 27, 2025 | 5,610.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,289.39 | -2.32% | 38,224 |
| Nov 26, 2025 | 5,520.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,414.87 | 1.63% | 25,114 |
| Nov 25, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,328.00 | -0.90% | 37,644 |
| Nov 24, 2025 | 5,590.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,376.26 | -0.36% | 19,488 |
| Nov 21, 2025 | 5,670.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,395.57 | -1.76% | 30,179 |
| Nov 20, 2025 | 5,640.00 | 5,710.00 | 5,520.00 | 5,690.00 | 5,492.09 | 1.97% | 33,297 |
| Nov 19, 2025 | 5,620.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,385.91 | -0.71% | 65,732 |
| Nov 18, 2025 | 5,800.00 | 5,990.00 | 5,560.00 | 5,620.00 | 5,424.52 | -3.10% | 120,544 |
| Nov 17, 2025 | 5,980.00 | 6,400.00 | 5,740.00 | 5,800.00 | 5,598.26 | 0.52% | 198,793 |
| Nov 14, 2025 | 5,890.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,569.30 | -2.20% | 44,975 |
| Nov 13, 2025 | 5,750.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,694.78 | 1.72% | 27,642 |
| Nov 12, 2025 | 5,580.00 | 5,810.00 | 5,580.00 | 5,800.00 | 5,598.26 | 3.94% | 25,011 |
| Nov 11, 2025 | 5,610.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,385.91 | -0.53% | 30,811 |
| Nov 10, 2025 | 5,470.00 | 5,630.00 | 5,470.00 | 5,610.00 | 5,414.87 | 2.56% | 39,120 |
| Nov 7, 2025 | 5,640.00 | 5,640.00 | 5,450.00 | 5,470.00 | 5,279.74 | -2.67% | 21,701 |
| Nov 6, 2025 | 5,520.00 | 5,650.00 | 5,440.00 | 5,620.00 | 5,424.52 | 1.81% | 23,635 |
| Nov 5, 2025 | 5,580.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,328.00 | -1.08% | 67,238 |
| Nov 4, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,385.91 | -2.28% | 51,318 |
| Nov 3, 2025 | 5,770.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,511.39 | -1.04% | 71,314 |
| Oct 31, 2025 | 5,920.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,569.30 | -2.20% | 45,334 |
| Oct 30, 2025 | 5,940.00 | 5,990.00 | 5,820.00 | 5,900.00 | 5,694.78 | -0.34% | 42,467 |
| Oct 29, 2025 | 6,080.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,714.09 | -1.99% | 77,989 |
| Oct 28, 2025 | 5,890.00 | 6,040.00 | 5,840.00 | 6,040.00 | 5,829.91 | 2.37% | 72,369 |
| Oct 27, 2025 | 5,680.00 | 5,950.00 | 5,680.00 | 5,900.00 | 5,694.78 | 4.06% | 87,443 |
| Oct 24, 2025 | 5,560.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,472.78 | 1.61% | 42,208 |
| Oct 23, 2025 | 5,630.00 | 5,660.00 | 5,530.00 | 5,580.00 | 5,385.91 | -0.89% | 23,280 |
| Oct 22, 2025 | 5,640.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,434.17 | 0.36% | 20,239 |
| Oct 21, 2025 | 5,550.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,414.87 | 1.08% | 50,079 |
| Oct 20, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,356.96 | -1.25% | 29,145 |
| Oct 17, 2025 | 5,680.00 | 5,740.00 | 5,570.00 | 5,620.00 | 5,424.52 | -0.35% | 40,854 |
| Oct 16, 2025 | 5,700.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,443.83 | 0.18% | 31,890 |
| Oct 15, 2025 | 5,590.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,434.17 | 0.72% | 32,723 |
| Oct 14, 2025 | 5,570.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,395.57 | 0.36% | 26,043 |
| Oct 13, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,376.26 | -0.54% | 59,948 |
| Oct 10, 2025 | 5,780.00 | 5,780.00 | 5,540.00 | 5,600.00 | 5,405.22 | -3.28% | 63,382 |
| Oct 2, 2025 | 5,820.00 | 5,820.00 | 5,560.00 | 5,790.00 | 5,588.61 | 0.70% | 41,396 |