Dongbu Corporation (KRX:005965)
South Korea
· Delayed Price · Currency is KRW 21,650
+1,700 (8.52%)
Dec 8, 2025, 3:30 PM KST
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15,350.00 | 19,950.00 | 15,350.00 | 19,950.00 | 19,950.00 | 29.97% | 18,410 |
| Dec 4, 2025 | 15,310.00 | 15,350.00 | 15,220.00 | 15,350.00 | 15,350.00 | - | 414 |
| Dec 3, 2025 | 15,060.00 | 15,700.00 | 15,060.00 | 15,350.00 | 15,350.00 | 1.59% | 1,152 |
| Dec 2, 2025 | 15,000.00 | 15,140.00 | 14,960.00 | 15,110.00 | 15,110.00 | 0.47% | 390 |
| Dec 1, 2025 | 15,160.00 | 15,160.00 | 14,900.00 | 15,040.00 | 15,040.00 | -0.07% | 331 |
| Nov 28, 2025 | 15,000.00 | 15,100.00 | 14,930.00 | 15,050.00 | 15,050.00 | 0.87% | 1,076 |
| Nov 27, 2025 | 14,980.00 | 14,980.00 | 14,830.00 | 14,920.00 | 14,920.00 | -0.40% | 1,179 |
| Nov 26, 2025 | 14,630.00 | 15,100.00 | 14,630.00 | 14,980.00 | 14,980.00 | 1.90% | 1,585 |
| Nov 25, 2025 | 14,890.00 | 14,890.00 | 14,560.00 | 14,700.00 | 14,700.00 | -1.28% | 1,980 |
| Nov 24, 2025 | 15,380.00 | 15,380.00 | 14,660.00 | 14,890.00 | 14,890.00 | -3.19% | 4,158 |
| Nov 21, 2025 | 15,270.00 | 15,590.00 | 15,270.00 | 15,380.00 | 15,380.00 | -2.10% | 2,000 |
| Nov 20, 2025 | 15,650.00 | 16,470.00 | 15,650.00 | 15,710.00 | 15,710.00 | 0.38% | 2,406 |
| Nov 19, 2025 | 16,300.00 | 16,300.00 | 15,500.00 | 15,650.00 | 15,650.00 | -6.01% | 9,293 |
| Nov 18, 2025 | 21,350.00 | 22,200.00 | 16,080.00 | 16,650.00 | 16,650.00 | -2.57% | 55,528 |
| Nov 17, 2025 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 17,090.00 | 29.96% | 3,025 |
| Nov 14, 2025 | 17,700.00 | 17,760.00 | 12,600.00 | 13,150.00 | 13,150.00 | -26.00% | 654 |
| Nov 13, 2025 | 17,800.00 | 17,800.00 | 17,750.00 | 17,770.00 | 17,770.00 | -0.17% | 63 |
| Nov 12, 2025 | 17,910.00 | 18,020.00 | 17,800.00 | 17,800.00 | 17,800.00 | -0.61% | 836 |
| Nov 11, 2025 | 17,910.00 | 17,910.00 | 17,810.00 | 17,910.00 | 17,910.00 | - | 225 |
| Nov 10, 2025 | 18,340.00 | 18,340.00 | 17,910.00 | 17,910.00 | 17,910.00 | -0.61% | 1,993 |
| Nov 7, 2025 | 18,350.00 | 18,350.00 | 18,020.00 | 18,020.00 | 18,020.00 | -0.44% | 174 |
| Nov 6, 2025 | 18,100.00 | 18,100.00 | 18,070.00 | 18,100.00 | 18,100.00 | - | 270 |
| Nov 5, 2025 | 18,000.00 | 18,180.00 | 18,000.00 | 18,100.00 | 18,100.00 | 0.22% | 472 |
| Nov 4, 2025 | 18,050.00 | 18,350.00 | 18,030.00 | 18,060.00 | 18,060.00 | -0.66% | 473 |
| Nov 3, 2025 | 18,470.00 | 18,470.00 | 18,180.00 | 18,180.00 | 18,180.00 | - | 155 |
| Oct 31, 2025 | 18,030.00 | 18,180.00 | 18,030.00 | 18,180.00 | 18,180.00 | 0.94% | 60 |
| Oct 30, 2025 | 18,340.00 | 18,340.00 | 18,010.00 | 18,010.00 | 18,010.00 | -1.80% | 727 |
| Oct 29, 2025 | 18,380.00 | 18,380.00 | 18,340.00 | 18,340.00 | 18,340.00 | - | 93 |
| Oct 28, 2025 | 18,220.00 | 18,340.00 | 18,020.00 | 18,340.00 | 18,340.00 | -0.05% | 1,394 |
| Oct 27, 2025 | 18,270.00 | 18,350.00 | 18,200.00 | 18,350.00 | 18,350.00 | 0.16% | 1,196 |
| Oct 24, 2025 | 18,410.00 | 18,410.00 | 18,320.00 | 18,320.00 | 18,320.00 | -0.33% | 641 |
| Oct 23, 2025 | 18,450.00 | 18,450.00 | 18,380.00 | 18,380.00 | 18,380.00 | -0.38% | 146 |
| Oct 22, 2025 | 18,500.00 | 18,500.00 | 18,450.00 | 18,450.00 | 18,450.00 | -0.32% | 665 |
| Oct 21, 2025 | 18,780.00 | 18,780.00 | 18,510.00 | 18,510.00 | 18,510.00 | -1.44% | 329 |
| Oct 20, 2025 | 18,710.00 | 18,780.00 | 18,610.00 | 18,780.00 | 18,780.00 | 0.05% | 235 |
| Oct 17, 2025 | 18,900.00 | 18,900.00 | 18,540.00 | 18,770.00 | 18,770.00 | -0.69% | 53 |
| Oct 16, 2025 | 18,940.00 | 18,940.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.21% | 18 |
| Oct 15, 2025 | 18,740.00 | 18,960.00 | 18,740.00 | 18,940.00 | 18,940.00 | 0.64% | 238 |
| Oct 14, 2025 | 18,970.00 | 18,970.00 | 18,650.00 | 18,820.00 | 18,820.00 | -0.84% | 73 |
| Oct 13, 2025 | 18,600.00 | 18,980.00 | 18,600.00 | 18,980.00 | 18,980.00 | - | 32 |
| Oct 10, 2025 | 18,980.00 | 18,980.00 | 18,970.00 | 18,980.00 | 18,980.00 | - | 103 |
| Oct 2, 2025 | 19,050.00 | 19,050.00 | 18,800.00 | 18,980.00 | 18,980.00 | -0.05% | 84 |
| Oct 1, 2025 | 18,700.00 | 18,990.00 | 18,700.00 | 18,990.00 | 18,990.00 | 0.85% | 17 |
| Sep 30, 2025 | 19,010.00 | 19,010.00 | 18,830.00 | 18,830.00 | 18,830.00 | -1.10% | 55 |
| Sep 29, 2025 | 18,790.00 | 19,040.00 | 18,790.00 | 19,040.00 | 19,040.00 | 1.33% | 286 |
| Sep 26, 2025 | 18,890.00 | 18,890.00 | 18,790.00 | 18,790.00 | 18,790.00 | -0.42% | 198 |
| Sep 25, 2025 | 19,250.00 | 19,250.00 | 18,870.00 | 18,870.00 | 18,870.00 | -0.11% | 264 |
| Sep 24, 2025 | 18,860.00 | 18,990.00 | 18,860.00 | 18,890.00 | 18,890.00 | 0.32% | 104 |
| Sep 23, 2025 | 19,180.00 | 19,180.00 | 18,830.00 | 18,830.00 | 18,830.00 | -1.00% | 112 |
| Sep 22, 2025 | 19,280.00 | 19,280.00 | 19,020.00 | 19,020.00 | 19,020.00 | 0.11% | 10 |
| Sep 19, 2025 | 19,280.00 | 19,280.00 | 18,980.00 | 19,000.00 | 19,000.00 | -1.45% | 339 |
| Sep 18, 2025 | 19,390.00 | 19,390.00 | 19,280.00 | 19,280.00 | 19,280.00 | 0.26% | 7 |
| Sep 17, 2025 | 19,230.00 | 19,230.00 | 19,100.00 | 19,230.00 | 19,230.00 | - | 89 |
| Sep 16, 2025 | 19,380.00 | 19,380.00 | 19,100.00 | 19,230.00 | 19,230.00 | 0.10% | 173 |
| Sep 15, 2025 | 19,100.00 | 19,380.00 | 19,100.00 | 19,210.00 | 19,210.00 | -0.88% | 90 |
| Sep 12, 2025 | 19,300.00 | 19,380.00 | 19,110.00 | 19,380.00 | 19,380.00 | 0.41% | 137 |
| Sep 11, 2025 | 19,310.00 | 19,340.00 | 19,180.00 | 19,300.00 | 19,300.00 | - | 523 |
| Sep 10, 2025 | 19,180.00 | 19,300.00 | 19,040.00 | 19,300.00 | 19,300.00 | -0.05% | 1,089 |
| Sep 9, 2025 | 19,790.00 | 19,790.00 | 19,300.00 | 19,310.00 | 19,310.00 | -1.38% | 669 |
| Sep 8, 2025 | 19,120.00 | 19,600.00 | 19,120.00 | 19,580.00 | 19,580.00 | 3.71% | 702 |
| Sep 5, 2025 | 18,900.00 | 18,900.00 | 18,800.00 | 18,880.00 | 18,880.00 | 0.43% | 17 |
| Sep 4, 2025 | 18,810.00 | 18,810.00 | 18,700.00 | 18,800.00 | 18,800.00 | 0.11% | 284 |
| Sep 3, 2025 | 19,190.00 | 19,290.00 | 18,780.00 | 18,780.00 | 18,780.00 | -2.14% | 738 |
| Sep 2, 2025 | 19,680.00 | 19,680.00 | 19,050.00 | 19,190.00 | 19,190.00 | 0.79% | 154 |
| Sep 1, 2025 | 19,050.00 | 19,050.00 | 18,930.00 | 19,040.00 | 19,040.00 | -0.10% | 12 |
| Aug 29, 2025 | 18,910.00 | 19,060.00 | 18,910.00 | 19,060.00 | 19,060.00 | -0.78% | 87 |
| Aug 28, 2025 | 19,380.00 | 19,380.00 | 19,010.00 | 19,210.00 | 19,210.00 | 1.00% | 124 |
| Aug 27, 2025 | 19,180.00 | 19,180.00 | 19,020.00 | 19,020.00 | 19,020.00 | -0.94% | 72 |
| Aug 26, 2025 | 19,400.00 | 19,400.00 | 19,020.00 | 19,200.00 | 19,200.00 | -0.52% | 107 |
| Aug 25, 2025 | 19,590.00 | 19,700.00 | 19,050.00 | 19,300.00 | 19,300.00 | -0.46% | 239 |
| Aug 22, 2025 | 19,390.00 | 19,390.00 | 18,810.00 | 19,390.00 | 19,390.00 | 2.81% | 10 |
| Aug 21, 2025 | 18,750.00 | 19,180.00 | 18,640.00 | 18,860.00 | 18,860.00 | 1.07% | 547 |
| Aug 20, 2025 | 19,250.00 | 19,500.00 | 18,660.00 | 18,660.00 | 18,660.00 | -4.60% | 189 |
| Aug 19, 2025 | 19,680.00 | 19,680.00 | 19,410.00 | 19,560.00 | 19,560.00 | 0.77% | 23 |
| Aug 18, 2025 | 19,770.00 | 19,770.00 | 19,410.00 | 19,410.00 | 19,410.00 | -1.92% | 23 |
| Aug 14, 2025 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 2.22% | 4 |
| Aug 13, 2025 | 19,440.00 | 19,700.00 | 19,360.00 | 19,360.00 | 19,360.00 | -1.02% | 176 |
| Aug 12, 2025 | 19,620.00 | 19,620.00 | 19,410.00 | 19,560.00 | 19,560.00 | -0.10% | 123 |
| Aug 11, 2025 | 20,000.00 | 20,000.00 | 19,580.00 | 19,580.00 | 19,580.00 | -0.56% | 41 |
| Aug 8, 2025 | 19,790.00 | 19,790.00 | 19,690.00 | 19,690.00 | 19,690.00 | 0.51% | 25 |
| Aug 7, 2025 | 19,690.00 | 19,780.00 | 19,510.00 | 19,590.00 | 19,590.00 | -0.51% | 208 |
| Aug 6, 2025 | 19,690.00 | 19,690.00 | 19,390.00 | 19,690.00 | 19,690.00 | -0.05% | 345 |
| Aug 5, 2025 | 19,980.00 | 19,990.00 | 19,610.00 | 19,700.00 | 19,700.00 | - | 39 |
| Aug 4, 2025 | 19,600.00 | 19,700.00 | 19,600.00 | 19,700.00 | 19,700.00 | 0.61% | 3 |
| Aug 1, 2025 | 19,410.00 | 19,580.00 | 19,220.00 | 19,580.00 | 19,580.00 | 0.77% | 79 |
| Jul 31, 2025 | 19,900.00 | 19,900.00 | 19,430.00 | 19,430.00 | 19,430.00 | 0.05% | 351 |
| Jul 30, 2025 | 19,450.00 | 19,450.00 | 19,420.00 | 19,420.00 | 19,420.00 | 1.04% | 9 |
| Jul 29, 2025 | 19,280.00 | 19,280.00 | 19,220.00 | 19,220.00 | 19,220.00 | -0.47% | 179 |
| Jul 28, 2025 | 19,600.00 | 19,600.00 | 19,310.00 | 19,310.00 | 19,310.00 | -1.03% | 68 |
| Jul 25, 2025 | 19,750.00 | 19,750.00 | 19,510.00 | 19,510.00 | 19,510.00 | -0.26% | 118 |
| Jul 24, 2025 | 19,890.00 | 19,890.00 | 19,560.00 | 19,560.00 | 19,560.00 | -1.66% | 225 |
| Jul 23, 2025 | 19,790.00 | 19,940.00 | 19,610.00 | 19,890.00 | 19,890.00 | 1.43% | 78 |
| Jul 22, 2025 | 19,900.00 | 19,900.00 | 19,610.00 | 19,610.00 | 19,610.00 | -0.31% | 159 |
| Jul 21, 2025 | 19,810.00 | 19,810.00 | 19,670.00 | 19,670.00 | 19,670.00 | -1.60% | 106 |
| Jul 18, 2025 | 19,970.00 | 19,990.00 | 19,810.00 | 19,990.00 | 19,990.00 | 0.10% | 38 |
| Jul 17, 2025 | 19,900.00 | 19,970.00 | 19,900.00 | 19,970.00 | 19,970.00 | 0.20% | 25 |
| Jul 16, 2025 | 19,950.00 | 19,950.00 | 19,930.00 | 19,930.00 | 19,930.00 | -0.85% | 101 |
| Jul 15, 2025 | 20,450.00 | 20,450.00 | 19,820.00 | 20,100.00 | 20,100.00 | -0.74% | 143 |
| Jul 14, 2025 | 20,200.00 | 20,250.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1.55% | 60 |
| Jul 11, 2025 | 19,930.00 | 20,200.00 | 19,930.00 | 19,940.00 | 19,940.00 | -1.29% | 237 |