Dongbu Corporation (KRX:005960)
South Korea
· Delayed Price · Currency is KRW 9,630.00
-160.00 (-1.63%)
Last updated: Apr 29, 2026, 2:05 PM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,820.00 | 9,830.00 | 9,510.00 | 9,830.00 | - | 0.41% | 22,446 |
| Apr 28, 2026 | 9,430.00 | 10,060.00 | 9,360.00 | 9,790.00 | 9,790.00 | 3.82% | 385,486 |
| Apr 27, 2026 | 9,350.00 | 9,620.00 | 9,320.00 | 9,430.00 | 9,430.00 | 1.29% | 143,153 |
| Apr 24, 2026 | 9,000.00 | 9,570.00 | 8,960.00 | 9,310.00 | 9,310.00 | 1.86% | 214,181 |
| Apr 23, 2026 | 9,200.00 | 9,280.00 | 9,060.00 | 9,140.00 | 9,140.00 | 0.11% | 116,779 |
| Apr 22, 2026 | 9,080.00 | 9,150.00 | 8,810.00 | 9,130.00 | 9,130.00 | 0.55% | 110,387 |
| Apr 21, 2026 | 9,150.00 | 9,490.00 | 9,000.00 | 9,080.00 | 9,080.00 | -0.22% | 215,414 |
| Apr 20, 2026 | 9,480.00 | 9,560.00 | 8,960.00 | 9,100.00 | 9,100.00 | -3.70% | 196,746 |
| Apr 17, 2026 | 9,350.00 | 9,650.00 | 9,010.00 | 9,450.00 | 9,450.00 | 1.07% | 206,641 |
| Apr 16, 2026 | 9,610.00 | 9,800.00 | 8,900.00 | 9,350.00 | 9,350.00 | -1.99% | 221,449 |
| Apr 15, 2026 | 9,420.00 | 9,820.00 | 9,320.00 | 9,540.00 | 9,540.00 | 3.25% | 282,947 |
| Apr 14, 2026 | 9,390.00 | 9,420.00 | 9,070.00 | 9,240.00 | 9,240.00 | 0.87% | 134,886 |
| Apr 13, 2026 | 9,200.00 | 9,450.00 | 8,980.00 | 9,160.00 | 9,160.00 | -1.40% | 162,714 |
| Apr 10, 2026 | 9,640.00 | 9,690.00 | 8,980.00 | 9,290.00 | 9,290.00 | 0.43% | 340,398 |
| Apr 9, 2026 | 8,980.00 | 9,570.00 | 8,700.00 | 9,250.00 | 9,250.00 | 2.21% | 547,077 |
| Apr 8, 2026 | 8,390.00 | 9,450.00 | 8,310.00 | 9,050.00 | 9,050.00 | 13.27% | 774,517 |
| Apr 7, 2026 | 8,200.00 | 8,560.00 | 7,850.00 | 7,990.00 | 7,990.00 | -1.96% | 200,840 |
| Apr 6, 2026 | 8,200.00 | 8,230.00 | 7,950.00 | 8,150.00 | 8,150.00 | -0.49% | 82,059 |
| Apr 3, 2026 | 8,400.00 | 8,510.00 | 8,090.00 | 8,190.00 | 8,190.00 | -0.24% | 135,042 |
| Apr 2, 2026 | 8,600.00 | 8,880.00 | 8,000.00 | 8,210.00 | 8,210.00 | -2.61% | 278,537 |
| Apr 1, 2026 | 8,140.00 | 8,480.00 | 8,090.00 | 8,430.00 | 8,430.00 | 8.08% | 245,272 |
| Mar 31, 2026 | 8,180.00 | 8,180.00 | 7,750.00 | 7,800.00 | 7,800.00 | -4.65% | 186,132 |
| Mar 30, 2026 | 8,400.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | -3.88% | 208,874 |
| Mar 27, 2026 | 8,700.00 | 8,710.00 | 8,330.00 | 8,510.00 | 8,510.00 | -1.85% | 193,978 |
| Mar 26, 2026 | 9,020.00 | 9,040.00 | 8,670.00 | 8,670.00 | 8,670.00 | -3.88% | 158,400 |
| Mar 25, 2026 | 8,990.00 | 9,190.00 | 8,830.00 | 9,020.00 | 9,020.00 | 2.38% | 181,007 |
| Mar 24, 2026 | 9,500.00 | 9,730.00 | 8,500.00 | 8,810.00 | 8,810.00 | -3.19% | 379,642 |
| Mar 23, 2026 | 10,400.00 | 10,530.00 | 9,000.00 | 9,100.00 | 9,100.00 | -11.39% | 639,214 |
| Mar 20, 2026 | 9,500.00 | 10,610.00 | 9,230.00 | 10,270.00 | 10,270.00 | 12.00% | 1,363,322 |
| Mar 19, 2026 | 7,930.00 | 9,840.00 | 7,790.00 | 9,170.00 | 9,170.00 | 14.63% | 1,535,282 |
| Mar 18, 2026 | 7,850.00 | 8,170.00 | 7,700.00 | 8,000.00 | 8,000.00 | 3.23% | 266,785 |
| Mar 17, 2026 | 7,680.00 | 7,860.00 | 7,640.00 | 7,750.00 | 7,750.00 | 1.04% | 132,199 |
| Mar 16, 2026 | 7,690.00 | 7,820.00 | 7,530.00 | 7,670.00 | 7,670.00 | -0.13% | 153,129 |
| Mar 13, 2026 | 7,550.00 | 8,080.00 | 7,450.00 | 7,680.00 | 7,680.00 | 0.79% | 245,531 |
| Mar 12, 2026 | 7,690.00 | 7,810.00 | 7,500.00 | 7,620.00 | 7,620.00 | -0.91% | 131,435 |
| Mar 11, 2026 | 7,490.00 | 7,930.00 | 7,450.00 | 7,690.00 | 7,690.00 | 4.20% | 229,401 |
| Mar 10, 2026 | 8,100.00 | 8,100.00 | 7,300.00 | 7,380.00 | 7,380.00 | -1.47% | 279,376 |
| Mar 9, 2026 | 7,820.00 | 7,820.00 | 7,200.00 | 7,490.00 | 7,490.00 | -5.79% | 182,700 |
| 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 |