Dongbu Corporation (KRX:005965)
South Korea
· Delayed Price · Currency is KRW 18,220
-570 (-3.03%)
At close: Mar 9, 2026
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,770.00 | 18,770.00 | 18,070.00 | 18,220.00 | 18,220.00 | -3.03% | 657 |
| Mar 6, 2026 | 19,200.00 | 19,200.00 | 18,650.00 | 18,790.00 | 18,790.00 | -0.48% | 872 |
| Mar 5, 2026 | 18,400.00 | 19,300.00 | 18,400.00 | 18,880.00 | 18,880.00 | 5.83% | 1,398 |
| Mar 4, 2026 | 19,270.00 | 19,270.00 | 17,720.00 | 17,840.00 | 17,840.00 | -8.37% | 4,109 |
| Mar 3, 2026 | 19,990.00 | 20,150.00 | 19,470.00 | 19,470.00 | 19,470.00 | -3.13% | 1,169 |
| Feb 27, 2026 | 20,350.00 | 20,350.00 | 20,050.00 | 20,100.00 | 20,100.00 | -1.23% | 2,315 |
| Feb 26, 2026 | 20,800.00 | 20,800.00 | 20,300.00 | 20,350.00 | 20,350.00 | -2.16% | 1,500 |
| Feb 25, 2026 | 21,000.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 2,135 |
| Feb 24, 2026 | 21,200.00 | 21,250.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 2,419 |
| Feb 23, 2026 | 21,000.00 | 21,350.00 | 20,850.00 | 21,200.00 | 21,200.00 | 0.95% | 6,530 |
| Feb 20, 2026 | 20,450.00 | 21,700.00 | 20,450.00 | 21,000.00 | 21,000.00 | 2.19% | 4,135 |
| Feb 19, 2026 | 20,650.00 | 20,800.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.74% | 1,993 |
| Feb 13, 2026 | 20,550.00 | 20,650.00 | 20,350.00 | 20,400.00 | 20,400.00 | -0.73% | 3,153 |
| Feb 12, 2026 | 20,850.00 | 20,850.00 | 20,500.00 | 20,550.00 | 20,550.00 | -1.20% | 2,188 |
| Feb 11, 2026 | 20,800.00 | 21,400.00 | 20,600.00 | 20,800.00 | 20,800.00 | 2.46% | 4,959 |
| Feb 10, 2026 | 20,100.00 | 20,550.00 | 20,100.00 | 20,300.00 | 20,300.00 | 0.50% | 2,755 |
| Feb 9, 2026 | 20,300.00 | 20,650.00 | 20,150.00 | 20,200.00 | 20,200.00 | -1.22% | 3,758 |
| Feb 6, 2026 | 19,500.00 | 22,250.00 | 19,410.00 | 20,450.00 | 20,450.00 | 2.25% | 7,893 |
| Feb 5, 2026 | 19,900.00 | 20,000.00 | 19,300.00 | 20,000.00 | 20,000.00 | 0.50% | 6,249 |
| Feb 4, 2026 | 19,180.00 | 20,450.00 | 19,180.00 | 19,900.00 | 19,900.00 | 0.91% | 9,921 |
| Feb 3, 2026 | 21,450.00 | 23,000.00 | 19,720.00 | 19,720.00 | 19,720.00 | 5.96% | 54,660 |
| Feb 2, 2026 | 18,510.00 | 19,100.00 | 18,320.00 | 18,610.00 | 18,610.00 | 0.54% | 6,136 |
| Jan 30, 2026 | 19,010.00 | 19,010.00 | 18,510.00 | 18,510.00 | 18,510.00 | -2.89% | 5,113 |
| Jan 29, 2026 | 19,180.00 | 19,180.00 | 19,000.00 | 19,060.00 | 19,060.00 | -0.63% | 2,735 |
| Jan 28, 2026 | 19,330.00 | 19,330.00 | 19,110.00 | 19,180.00 | 19,180.00 | -0.78% | 2,160 |
| Jan 27, 2026 | 19,100.00 | 19,690.00 | 19,100.00 | 19,330.00 | 19,330.00 | 1.20% | 2,347 |
| Jan 26, 2026 | 19,050.00 | 19,200.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.29% | 2,259 |
| Jan 23, 2026 | 18,950.00 | 19,740.00 | 18,950.00 | 19,350.00 | 19,350.00 | 2.11% | 2,311 |
| Jan 22, 2026 | 19,240.00 | 19,240.00 | 18,910.00 | 18,950.00 | 18,950.00 | -1.46% | 2,691 |
| Jan 21, 2026 | 20,000.00 | 20,000.00 | 19,230.00 | 19,230.00 | 19,230.00 | -2.88% | 3,846 |
| Jan 20, 2026 | 20,100.00 | 20,100.00 | 19,690.00 | 19,800.00 | 19,800.00 | -1.74% | 3,725 |
| Jan 19, 2026 | 19,980.00 | 20,450.00 | 19,970.00 | 20,150.00 | 20,150.00 | 0.75% | 7,420 |
| Jan 16, 2026 | 20,350.00 | 20,500.00 | 19,830.00 | 20,000.00 | 20,000.00 | -1.48% | 5,754 |
| Jan 15, 2026 | 20,600.00 | 20,950.00 | 20,300.00 | 20,300.00 | 20,300.00 | -4.47% | 6,169 |
| Jan 14, 2026 | 20,000.00 | 22,800.00 | 19,960.00 | 21,250.00 | 21,250.00 | 5.99% | 19,090 |
| Jan 13, 2026 | 21,000.00 | 21,000.00 | 20,050.00 | 20,050.00 | 20,050.00 | -4.52% | 4,692 |
| Jan 12, 2026 | 21,000.00 | 21,600.00 | 20,700.00 | 21,000.00 | 21,000.00 | -0.47% | 5,875 |
| Jan 9, 2026 | 22,000.00 | 22,000.00 | 20,900.00 | 21,100.00 | 21,100.00 | - | 5,132 |
| Jan 8, 2026 | 21,600.00 | 21,600.00 | 20,800.00 | 21,100.00 | 21,100.00 | -0.47% | 4,077 |
| Jan 7, 2026 | 20,600.00 | 22,000.00 | 19,900.00 | 21,200.00 | 21,200.00 | 1.92% | 10,257 |
| Jan 6, 2026 | 22,000.00 | 22,450.00 | 20,650.00 | 20,800.00 | 20,800.00 | -0.48% | 10,961 |
| Jan 5, 2026 | 21,000.00 | 21,000.00 | 20,350.00 | 20,900.00 | 20,900.00 | -5.86% | 16,098 |
| Jan 2, 2026 | 24,550.00 | 24,550.00 | 22,100.00 | 22,200.00 | 22,200.00 | -9.57% | 12,312 |
| Dec 30, 2025 | 25,000.00 | 27,200.00 | 24,050.00 | 24,550.00 | 24,550.00 | 11.59% | 41,773 |
| Dec 29, 2025 | 24,000.00 | 24,100.00 | 22,000.00 | 22,000.00 | 22,000.00 | -9.28% | 17,013 |
| Dec 26, 2025 | 24,500.00 | 26,900.00 | 24,250.00 | 24,250.00 | 24,000.00 | -4.53% | 39,691 |
| Dec 24, 2025 | 26,600.00 | 26,600.00 | 23,100.00 | 25,400.00 | 25,138.14 | -1.17% | 32,447 |
| Dec 23, 2025 | 26,000.00 | 26,300.00 | 22,850.00 | 25,700.00 | 25,435.05 | -8.21% | 57,977 |
| Dec 22, 2025 | 37,000.00 | 37,000.00 | 28,000.00 | 28,000.00 | 27,711.34 | -30.00% | 76,307 |
| Dec 19, 2025 | 53,000.00 | 57,000.00 | 34,050.00 | 40,000.00 | 39,587.63 | -8.88% | 139,805 |
| Dec 18, 2025 | 39,800.00 | 43,900.00 | 39,800.00 | 43,900.00 | 43,447.42 | 29.88% | 33,355 |
| Dec 17, 2025 | 30,000.00 | 33,800.00 | 30,000.00 | 33,800.00 | 33,451.55 | 30.00% | 53,481 |
| Dec 16, 2025 | 22,050.00 | 26,000.00 | 22,050.00 | 26,000.00 | 25,731.96 | 30.00% | 42,430 |
| Dec 15, 2025 | 19,350.00 | 23,700.00 | 19,350.00 | 20,000.00 | 19,793.81 | 3.25% | 45,730 |
| Dec 12, 2025 | 21,250.00 | 21,250.00 | 17,800.00 | 19,370.00 | 19,170.31 | -5.97% | 22,766 |
| Dec 11, 2025 | 18,080.00 | 22,650.00 | 18,080.00 | 20,600.00 | 20,387.63 | 5.10% | 38,033 |
| Dec 10, 2025 | 15,890.00 | 20,900.00 | 15,890.00 | 19,600.00 | 19,397.94 | 21.81% | 49,379 |
| Dec 9, 2025 | 22,300.00 | 22,300.00 | 15,850.00 | 16,090.00 | 15,924.12 | -25.68% | 30,761 |
| Dec 8, 2025 | 22,000.00 | 25,900.00 | 20,650.00 | 21,650.00 | 21,426.80 | 8.52% | 33,969 |
| Dec 5, 2025 | 15,350.00 | 19,950.00 | 15,350.00 | 19,950.00 | 19,744.33 | 29.97% | 18,410 |
| Dec 4, 2025 | 15,310.00 | 15,350.00 | 15,220.00 | 15,350.00 | 15,191.75 | - | 486 |
| Dec 3, 2025 | 15,060.00 | 15,700.00 | 15,060.00 | 15,350.00 | 15,191.75 | 1.59% | 1,153 |
| Dec 2, 2025 | 15,000.00 | 15,140.00 | 14,960.00 | 15,110.00 | 14,954.23 | 0.47% | 491 |
| Dec 1, 2025 | 15,160.00 | 15,160.00 | 14,900.00 | 15,040.00 | 14,884.95 | -0.07% | 331 |
| Nov 28, 2025 | 15,000.00 | 15,100.00 | 14,930.00 | 15,050.00 | 14,894.85 | 0.87% | 1,076 |
| Nov 27, 2025 | 14,980.00 | 14,980.00 | 14,830.00 | 14,920.00 | 14,766.19 | -0.40% | 1,204 |
| Nov 26, 2025 | 14,630.00 | 15,100.00 | 14,630.00 | 14,980.00 | 14,825.57 | 1.90% | 1,651 |
| Nov 25, 2025 | 14,890.00 | 14,890.00 | 14,560.00 | 14,700.00 | 14,548.45 | -1.28% | 1,982 |
| Nov 24, 2025 | 15,380.00 | 15,380.00 | 14,660.00 | 14,890.00 | 14,736.49 | -3.19% | 4,158 |
| Nov 21, 2025 | 15,270.00 | 15,590.00 | 15,270.00 | 15,380.00 | 15,221.44 | -2.10% | 2,227 |
| Nov 20, 2025 | 15,650.00 | 16,470.00 | 15,650.00 | 15,710.00 | 15,548.04 | 0.38% | 2,643 |
| Nov 19, 2025 | 16,300.00 | 16,300.00 | 15,500.00 | 15,650.00 | 15,488.66 | -6.01% | 9,293 |
| Nov 18, 2025 | 21,350.00 | 22,200.00 | 16,080.00 | 16,650.00 | 16,478.35 | -2.57% | 55,528 |
| Nov 17, 2025 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 16,913.81 | 29.96% | 3,025 |
| Nov 14, 2025 | 17,700.00 | 17,760.00 | 12,600.00 | 13,150.00 | 13,014.43 | -26.00% | 654 |
| Nov 13, 2025 | 17,800.00 | 17,800.00 | 17,750.00 | 17,770.00 | 17,586.80 | -0.17% | 63 |
| Nov 12, 2025 | 17,910.00 | 18,020.00 | 17,800.00 | 17,800.00 | 17,616.49 | -0.61% | 836 |
| Nov 11, 2025 | 17,910.00 | 17,910.00 | 17,810.00 | 17,910.00 | 17,725.36 | - | 225 |
| Nov 10, 2025 | 18,340.00 | 18,340.00 | 17,910.00 | 17,910.00 | 17,725.36 | -0.61% | 1,993 |
| Nov 7, 2025 | 18,350.00 | 18,350.00 | 18,020.00 | 18,020.00 | 17,834.23 | -0.44% | 174 |
| Nov 6, 2025 | 18,100.00 | 18,100.00 | 18,070.00 | 18,100.00 | 17,913.40 | - | 270 |
| Nov 5, 2025 | 18,000.00 | 18,180.00 | 18,000.00 | 18,100.00 | 17,913.40 | 0.22% | 472 |
| Nov 4, 2025 | 18,050.00 | 18,350.00 | 18,030.00 | 18,060.00 | 17,873.81 | -0.66% | 473 |
| Nov 3, 2025 | 18,470.00 | 18,470.00 | 18,180.00 | 18,180.00 | 17,992.58 | - | 155 |
| Oct 31, 2025 | 18,030.00 | 18,180.00 | 18,030.00 | 18,180.00 | 17,992.58 | 0.94% | 60 |
| Oct 30, 2025 | 18,340.00 | 18,340.00 | 18,010.00 | 18,010.00 | 17,824.33 | -1.80% | 727 |
| Oct 29, 2025 | 18,380.00 | 18,380.00 | 18,340.00 | 18,340.00 | 18,150.93 | - | 93 |
| Oct 28, 2025 | 18,220.00 | 18,340.00 | 18,020.00 | 18,340.00 | 18,150.93 | -0.05% | 1,394 |
| Oct 27, 2025 | 18,270.00 | 18,350.00 | 18,200.00 | 18,350.00 | 18,160.82 | 0.16% | 1,196 |
| Oct 24, 2025 | 18,410.00 | 18,410.00 | 18,320.00 | 18,320.00 | 18,131.13 | -0.33% | 641 |
| Oct 23, 2025 | 18,450.00 | 18,450.00 | 18,380.00 | 18,380.00 | 18,190.52 | -0.38% | 146 |
| Oct 22, 2025 | 18,500.00 | 18,500.00 | 18,450.00 | 18,450.00 | 18,259.79 | -0.32% | 665 |
| Oct 21, 2025 | 18,780.00 | 18,780.00 | 18,510.00 | 18,510.00 | 18,319.18 | -1.44% | 329 |
| Oct 20, 2025 | 18,710.00 | 18,780.00 | 18,610.00 | 18,780.00 | 18,586.39 | 0.05% | 235 |
| Oct 17, 2025 | 18,900.00 | 18,900.00 | 18,540.00 | 18,770.00 | 18,576.49 | -0.69% | 53 |
| Oct 16, 2025 | 18,940.00 | 18,940.00 | 18,900.00 | 18,900.00 | 18,705.15 | -0.21% | 18 |
| Oct 15, 2025 | 18,740.00 | 18,960.00 | 18,740.00 | 18,940.00 | 18,744.74 | 0.64% | 238 |
| Oct 14, 2025 | 18,970.00 | 18,970.00 | 18,650.00 | 18,820.00 | 18,625.98 | -0.84% | 73 |
| Oct 13, 2025 | 18,600.00 | 18,980.00 | 18,600.00 | 18,980.00 | 18,784.33 | - | 32 |
| Oct 10, 2025 | 18,980.00 | 18,980.00 | 18,970.00 | 18,980.00 | 18,784.33 | - | 103 |