Dongbu Corporation (KRX:005960)
South Korea
· Delayed Price · Currency is KRW 5,960.00
+20.00 (0.34%)
At close: Dec 5, 2025
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,050.00 | 6,140.00 | 5,850.00 | 5,960.00 | 5,960.00 | 0.34% | 403,662 |
| Dec 4, 2025 | 5,790.00 | 6,040.00 | 5,770.00 | 5,940.00 | 5,940.00 | 3.66% | 267,021 |
| Dec 3, 2025 | 5,500.00 | 6,040.00 | 5,470.00 | 5,730.00 | 5,730.00 | 4.75% | 136,912 |
| Dec 2, 2025 | 5,400.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 1.67% | 16,496 |
| Dec 1, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.18% | 70,267 |
| Nov 28, 2025 | 5,500.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.36% | 59,917 |
| Nov 27, 2025 | 5,610.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,480.00 | -2.32% | 37,263 |
| Nov 26, 2025 | 5,520.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,610.00 | 1.63% | 25,114 |
| Nov 25, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,520.00 | -0.90% | 37,632 |
| Nov 24, 2025 | 5,590.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.36% | 19,488 |
| Nov 21, 2025 | 5,670.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.76% | 30,162 |
| Nov 20, 2025 | 5,640.00 | 5,710.00 | 5,520.00 | 5,690.00 | 5,690.00 | 1.97% | 33,281 |
| Nov 19, 2025 | 5,620.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,580.00 | -0.71% | 65,732 |
| Nov 18, 2025 | 5,800.00 | 5,990.00 | 5,560.00 | 5,620.00 | 5,620.00 | -3.10% | 120,544 |
| Nov 17, 2025 | 5,980.00 | 6,400.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.52% | 198,793 |
| Nov 14, 2025 | 5,890.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,770.00 | -2.20% | 44,975 |
| Nov 13, 2025 | 5,750.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1.72% | 27,642 |
| Nov 12, 2025 | 5,580.00 | 5,810.00 | 5,580.00 | 5,800.00 | 5,800.00 | 3.94% | 25,011 |
| Nov 11, 2025 | 5,610.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,580.00 | -0.53% | 30,811 |
| Nov 10, 2025 | 5,470.00 | 5,630.00 | 5,470.00 | 5,610.00 | 5,610.00 | 2.56% | 39,120 |
| Nov 7, 2025 | 5,640.00 | 5,640.00 | 5,450.00 | 5,470.00 | 5,470.00 | -2.67% | 21,701 |
| Nov 6, 2025 | 5,520.00 | 5,650.00 | 5,440.00 | 5,620.00 | 5,620.00 | 1.81% | 23,635 |
| Nov 5, 2025 | 5,580.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.08% | 67,238 |
| Nov 4, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.28% | 51,318 |
| Nov 3, 2025 | 5,770.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,710.00 | -1.04% | 71,314 |
| Oct 31, 2025 | 5,920.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,770.00 | -2.20% | 45,334 |
| Oct 30, 2025 | 5,940.00 | 5,990.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.34% | 42,467 |
| Oct 29, 2025 | 6,080.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.99% | 77,989 |
| Oct 28, 2025 | 5,890.00 | 6,040.00 | 5,840.00 | 6,040.00 | 6,040.00 | 2.37% | 72,369 |
| Oct 27, 2025 | 5,680.00 | 5,950.00 | 5,680.00 | 5,900.00 | 5,900.00 | 4.06% | 87,443 |
| Oct 24, 2025 | 5,560.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.61% | 42,208 |
| Oct 23, 2025 | 5,630.00 | 5,660.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.89% | 23,280 |
| Oct 22, 2025 | 5,640.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,630.00 | 0.36% | 20,239 |
| Oct 21, 2025 | 5,550.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,610.00 | 1.08% | 50,079 |
| Oct 20, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | -1.25% | 29,145 |
| Oct 17, 2025 | 5,680.00 | 5,740.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.35% | 40,854 |
| Oct 16, 2025 | 5,700.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.18% | 31,890 |
| Oct 15, 2025 | 5,590.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 32,723 |
| Oct 14, 2025 | 5,570.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 26,043 |
| Oct 13, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.54% | 59,948 |
| Oct 10, 2025 | 5,780.00 | 5,780.00 | 5,540.00 | 5,600.00 | 5,600.00 | -3.28% | 63,382 |
| Oct 2, 2025 | 5,820.00 | 5,820.00 | 5,560.00 | 5,790.00 | 5,790.00 | 0.70% | 41,396 |
| Oct 1, 2025 | 5,830.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.20% | 34,428 |
| Sep 30, 2025 | 5,850.00 | 5,870.00 | 5,710.00 | 5,820.00 | 5,820.00 | 1.22% | 49,825 |
| Sep 29, 2025 | 5,760.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.86% | 50,191 |
| Sep 26, 2025 | 5,950.00 | 5,980.00 | 5,710.00 | 5,800.00 | 5,800.00 | -2.52% | 43,798 |
| Sep 25, 2025 | 6,010.00 | 6,060.00 | 5,810.00 | 5,950.00 | 5,950.00 | -1.98% | 57,894 |
| Sep 24, 2025 | 6,060.00 | 6,180.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.17% | 40,981 |
| Sep 23, 2025 | 6,190.00 | 6,190.00 | 5,980.00 | 6,060.00 | 6,060.00 | -1.78% | 54,109 |
| Sep 22, 2025 | 6,140.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1.31% | 58,297 |
| Sep 19, 2025 | 6,180.00 | 6,220.00 | 6,070.00 | 6,090.00 | 6,090.00 | -1.46% | 44,336 |
| Sep 18, 2025 | 6,310.00 | 6,335.00 | 6,150.00 | 6,180.00 | 6,180.00 | -1.90% | 68,419 |
| Sep 17, 2025 | 6,540.00 | 6,590.00 | 6,250.00 | 6,300.00 | 6,300.00 | -3.52% | 85,282 |
| Sep 16, 2025 | 6,560.00 | 6,580.00 | 6,460.00 | 6,530.00 | 6,530.00 | -0.46% | 88,850 |
| Sep 15, 2025 | 6,590.00 | 6,720.00 | 6,400.00 | 6,560.00 | 6,560.00 | 0.46% | 96,909 |
| Sep 12, 2025 | 6,800.00 | 6,840.00 | 6,470.00 | 6,530.00 | 6,530.00 | -3.69% | 164,922 |
| Sep 11, 2025 | 6,890.00 | 6,890.00 | 6,620.00 | 6,780.00 | 6,780.00 | 4.31% | 395,235 |
| Sep 10, 2025 | 6,490.00 | 6,600.00 | 6,210.00 | 6,500.00 | 6,500.00 | 3.01% | 271,004 |
| Sep 9, 2025 | 6,330.00 | 6,660.00 | 6,220.00 | 6,310.00 | 6,310.00 | 0.32% | 327,845 |
| Sep 8, 2025 | 5,700.00 | 6,300.00 | 5,680.00 | 6,290.00 | 6,290.00 | 10.74% | 448,609 |
| Sep 5, 2025 | 5,540.00 | 5,730.00 | 5,540.00 | 5,680.00 | 5,680.00 | 2.53% | 57,490 |
| Sep 4, 2025 | 5,570.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.54% | 16,714 |
| Sep 3, 2025 | 5,490.00 | 5,610.00 | 5,490.00 | 5,570.00 | 5,570.00 | 1.46% | 42,619 |
| Sep 2, 2025 | 5,440.00 | 5,690.00 | 5,370.00 | 5,490.00 | 5,490.00 | 0.37% | 80,109 |
| Sep 1, 2025 | 5,400.00 | 5,680.00 | 5,300.00 | 5,470.00 | 5,470.00 | 1.86% | 77,620 |
| Aug 29, 2025 | 5,330.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,370.00 | 2.87% | 31,152 |
| Aug 28, 2025 | 5,280.00 | 5,290.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.19% | 18,710 |
| Aug 27, 2025 | 5,340.00 | 5,400.00 | 5,200.00 | 5,210.00 | 5,210.00 | -2.43% | 25,799 |
| Aug 26, 2025 | 5,410.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,340.00 | -1.29% | 27,259 |
| Aug 25, 2025 | 5,450.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,410.00 | -0.37% | 15,529 |
| Aug 22, 2025 | 5,320.00 | 5,540.00 | 5,320.00 | 5,430.00 | 5,430.00 | -0.37% | 45,475 |
| Aug 21, 2025 | 5,410.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.74% | 25,537 |
| Aug 20, 2025 | 5,490.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,410.00 | -1.64% | 66,151 |
| Aug 19, 2025 | 5,620.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,500.00 | -2.65% | 49,879 |
| Aug 18, 2025 | 5,590.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.07% | 38,308 |
| Aug 14, 2025 | 5,810.00 | 5,830.00 | 5,550.00 | 5,590.00 | 5,590.00 | -5.41% | 92,862 |
| Aug 13, 2025 | 6,190.00 | 6,190.00 | 5,680.00 | 5,910.00 | 5,910.00 | -2.64% | 53,165 |
| Aug 12, 2025 | 6,110.00 | 6,180.00 | 6,060.00 | 6,070.00 | 6,070.00 | -0.65% | 78,973 |
| Aug 11, 2025 | 5,870.00 | 6,170.00 | 5,870.00 | 6,110.00 | 6,110.00 | 4.09% | 238,604 |
| Aug 8, 2025 | 5,930.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,870.00 | -1.01% | 46,779 |
| Aug 7, 2025 | 5,650.00 | 5,970.00 | 5,590.00 | 5,930.00 | 5,930.00 | 4.96% | 171,842 |
| Aug 6, 2025 | 5,600.00 | 5,660.00 | 5,550.00 | 5,650.00 | 5,650.00 | 1.44% | 64,726 |
| Aug 5, 2025 | 5,580.00 | 5,610.00 | 5,540.00 | 5,570.00 | 5,570.00 | 0.36% | 12,994 |
| Aug 4, 2025 | 5,430.00 | 5,610.00 | 5,360.00 | 5,550.00 | 5,550.00 | 2.59% | 51,109 |
| Aug 1, 2025 | 5,450.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,410.00 | -2.17% | 45,404 |
| Jul 31, 2025 | 5,580.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.90% | 17,969 |
| Jul 30, 2025 | 5,470.00 | 5,670.00 | 5,440.00 | 5,580.00 | 5,580.00 | 2.01% | 71,941 |
| Jul 29, 2025 | 5,270.00 | 5,510.00 | 5,250.00 | 5,470.00 | 5,470.00 | 2.82% | 36,536 |
| Jul 28, 2025 | 5,490.00 | 5,490.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.03% | 49,796 |
| Jul 25, 2025 | 5,410.00 | 5,490.00 | 5,390.00 | 5,430.00 | 5,430.00 | -0.73% | 22,454 |
| Jul 24, 2025 | 5,590.00 | 5,670.00 | 5,460.00 | 5,470.00 | 5,470.00 | -2.32% | 33,437 |
| Jul 23, 2025 | 5,560.00 | 5,670.00 | 5,520.00 | 5,600.00 | 5,600.00 | 1.27% | 45,347 |
| Jul 22, 2025 | 5,530.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.36% | 38,040 |
| Jul 21, 2025 | 5,600.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,510.00 | -0.36% | 25,374 |
| Jul 18, 2025 | 5,600.00 | 5,600.00 | 5,440.00 | 5,530.00 | 5,530.00 | -0.18% | 20,408 |
| Jul 17, 2025 | 5,590.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,540.00 | -0.89% | 20,571 |
| Jul 16, 2025 | 5,690.00 | 5,710.00 | 5,530.00 | 5,590.00 | 5,590.00 | -0.53% | 35,043 |
| Jul 15, 2025 | 5,710.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,620.00 | -2.09% | 31,433 |
| Jul 14, 2025 | 5,580.00 | 5,790.00 | 5,460.00 | 5,740.00 | 5,740.00 | 3.99% | 110,628 |
| Jul 11, 2025 | 5,550.00 | 5,620.00 | 5,490.00 | 5,520.00 | 5,520.00 | -1.08% | 15,269 |