DOBU Inc. (XKON:227420)
South Korea
· Delayed Price · Currency is KRW 1,219.00
+154.00 (14.46%)
Last updated: Dec 5, 2025, 9:00 AM KST
DOBU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,219.00 | 1,219.00 | 906.00 | 1,192.00 | 1,192.00 | 11.92% | 113 |
| Dec 4, 2025 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 12.34% | 2 |
| Dec 3, 2025 | 950.00 | 950.00 | 721.00 | 948.00 | 948.00 | 11.79% | 1,210 |
| Dec 2, 2025 | 1,000.00 | 1,000.00 | 848.00 | 848.00 | 848.00 | -14.94% | 428 |
| Dec 1, 2025 | 997.00 | 1,146.00 | 848.00 | 997.00 | 997.00 | - | 1,182 |
| Nov 28, 2025 | 995.00 | 997.00 | 995.00 | 997.00 | 997.00 | -0.10% | 42 |
| Nov 27, 2025 | 906.00 | 998.00 | 906.00 | 998.00 | 998.00 | -6.29% | 19 |
| Nov 26, 2025 | 1,100.00 | 1,100.00 | 850.00 | 1,065.00 | 1,065.00 | 6.50% | 649 |
| Nov 25, 2025 | 1,030.00 | 1,030.00 | 999.00 | 1,000.00 | 1,000.00 | 2.04% | 211 |
| Nov 24, 2025 | 980.00 | 1,125.00 | 836.00 | 980.00 | 980.00 | - | 59 |
| Nov 21, 2025 | 997.00 | 997.00 | 850.00 | 980.00 | 980.00 | -1.90% | 1,676 |
| Nov 20, 2025 | 1,000.00 | 1,000.00 | 999.00 | 999.00 | 999.00 | -0.10% | 2 |
| Nov 19, 2025 | 1,047.00 | 1,050.00 | 900.00 | 1,000.00 | 1,000.00 | -4.76% | 2,204 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 900.00 | 1,050.00 | 1,050.00 | 6.06% | 306 |
| Nov 17, 2025 | 1,115.00 | 1,115.00 | 825.00 | 990.00 | 990.00 | 2.06% | 3,779 |
| Nov 14, 2025 | 970.00 | 970.00 | 900.00 | 970.00 | 970.00 | 2.11% | 2,499 |
| Nov 13, 2025 | 1,035.00 | 1,035.00 | 900.00 | 950.00 | 950.00 | 5.56% | 4,789 |
| Nov 12, 2025 | 1,150.00 | 1,150.00 | 900.00 | 900.00 | 900.00 | -10.00% | 118 |
| Nov 11, 2025 | 875.00 | 1,000.00 | 750.00 | 1,000.00 | 1,000.00 | 14.81% | 1,700 |
| Nov 10, 2025 | 872.00 | 872.00 | 800.00 | 871.00 | 871.00 | 14.76% | 5,060 |
| Nov 7, 2025 | 758.00 | 759.00 | 586.00 | 759.00 | 759.00 | 15.00% | 10,884 |
| Nov 6, 2025 | 659.00 | 660.00 | 659.00 | 660.00 | 660.00 | 14.98% | 137 |
| Nov 5, 2025 | 760.00 | 760.00 | 574.00 | 574.00 | 574.00 | -13.29% | 7 |
| Nov 4, 2025 | 662.00 | 662.00 | 662.00 | 662.00 | 662.00 | -14.91% | 198 |
| Nov 3, 2025 | 785.00 | 785.00 | 583.00 | 778.00 | 778.00 | 13.74% | 978 |
| Oct 31, 2025 | 730.00 | 730.00 | 544.00 | 684.00 | 684.00 | 5.23% | 1,125 |
| Oct 29, 2025 | 849.00 | 849.00 | 636.00 | 650.00 | 650.00 | -13.10% | 2,804 |
| Oct 28, 2025 | 830.00 | 830.00 | 624.00 | 748.00 | 748.00 | 1.91% | 956 |
| Oct 27, 2025 | 792.00 | 792.00 | 588.00 | 734.00 | 734.00 | 6.53% | 1,594 |
| Oct 24, 2025 | 708.00 | 790.00 | 604.00 | 689.00 | 689.00 | -2.68% | 109 |
| Oct 23, 2025 | 739.00 | 739.00 | 555.00 | 708.00 | 708.00 | 8.92% | 8,603 |
| Oct 22, 2025 | 749.00 | 749.00 | 575.00 | 650.00 | 650.00 | -0.76% | 252 |
| Oct 21, 2025 | 700.00 | 700.00 | 570.00 | 655.00 | 655.00 | -2.09% | 1,052 |
| Oct 20, 2025 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -14.99% | 101 |
| Oct 17, 2025 | 787.00 | 787.00 | 787.00 | 787.00 | 787.00 | 14.56% | 1 |
| Oct 16, 2025 | 720.00 | 720.00 | 535.00 | 687.00 | 687.00 | 9.22% | 2,743 |
| Oct 15, 2025 | 727.00 | 727.00 | 539.00 | 629.00 | 629.00 | -0.79% | 813 |
| Oct 14, 2025 | 569.00 | 657.00 | 569.00 | 634.00 | 634.00 | -5.23% | 193 |
| Oct 13, 2025 | 700.00 | 700.00 | 535.00 | 669.00 | 669.00 | 6.36% | 357 |
| Oct 10, 2025 | 704.00 | 705.00 | 602.00 | 629.00 | 629.00 | 2.11% | 1,318 |
| Oct 2, 2025 | 758.00 | 759.00 | 565.00 | 616.00 | 616.00 | -7.23% | 48 |
| Oct 1, 2025 | 729.00 | 729.00 | 664.00 | 664.00 | 664.00 | 4.57% | 9 |
| Sep 30, 2025 | 680.00 | 680.00 | 518.00 | 635.00 | 635.00 | 4.27% | 695 |
| Sep 29, 2025 | 720.00 | 720.00 | 537.00 | 609.00 | 609.00 | -3.33% | 491 |
| Sep 26, 2025 | 790.00 | 790.00 | 630.00 | 630.00 | 630.00 | -9.48% | 9 |
| Sep 25, 2025 | 568.00 | 768.00 | 568.00 | 696.00 | 696.00 | 4.19% | 2,779 |
| Sep 24, 2025 | 698.00 | 699.00 | 532.00 | 668.00 | 668.00 | 6.88% | 1,027 |
| Sep 23, 2025 | 653.00 | 653.00 | 486.00 | 625.00 | 625.00 | 9.46% | 544 |
| Sep 22, 2025 | 637.00 | 637.00 | 477.00 | 571.00 | 571.00 | 2.15% | 457 |
| Sep 19, 2025 | 542.00 | 621.00 | 472.00 | 559.00 | 559.00 | 3.14% | 437 |
| Sep 18, 2025 | 726.00 | 726.00 | 542.00 | 542.00 | 542.00 | -14.38% | 102 |
| Sep 17, 2025 | 633.00 | 853.00 | 633.00 | 633.00 | 633.00 | -14.92% | 3,807 |
| Sep 16, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 14.64% | 1 |
| Sep 15, 2025 | 677.00 | 677.00 | 512.00 | 649.00 | 649.00 | 10.00% | 6 |
| Sep 12, 2025 | 690.00 | 690.00 | 519.00 | 590.00 | 590.00 | -2.32% | 651 |
| Sep 11, 2025 | 776.00 | 776.00 | 578.00 | 604.00 | 604.00 | -11.05% | 1,678 |
| Sep 10, 2025 | 534.00 | 699.00 | 534.00 | 679.00 | 679.00 | 8.12% | 1,234 |
| Sep 9, 2025 | 511.00 | 647.00 | 510.00 | 628.00 | 628.00 | 4.67% | 3,007 |
| Sep 8, 2025 | 650.00 | 650.00 | 600.00 | 600.00 | 600.00 | - | 3 |
| Sep 5, 2025 | 647.00 | 647.00 | 600.00 | 600.00 | 600.00 | 6.57% | 623 |
| Sep 4, 2025 | 563.00 | 563.00 | 560.00 | 563.00 | 563.00 | 14.90% | 3,506 |
| Sep 3, 2025 | 580.00 | 580.00 | 490.00 | 490.00 | 490.00 | -2.97% | 2,608 |
| Sep 2, 2025 | 633.00 | 633.00 | 470.00 | 505.00 | 505.00 | -8.35% | 2,930 |
| Sep 1, 2025 | 744.00 | 744.00 | 551.00 | 551.00 | 551.00 | -14.97% | 9 |
| Aug 29, 2025 | 648.00 | 648.00 | 648.00 | 648.00 | 648.00 | 14.89% | 380 |
| Aug 28, 2025 | 690.00 | 698.00 | 527.00 | 564.00 | 564.00 | -7.08% | 4,163 |
| Aug 27, 2025 | 699.00 | 788.00 | 607.00 | 607.00 | 607.00 | -11.77% | 6,230 |
| Aug 26, 2025 | 927.00 | 927.00 | 688.00 | 688.00 | 688.00 | -14.96% | 422 |
| Aug 25, 2025 | 951.00 | 951.00 | 705.00 | 809.00 | 809.00 | -2.18% | 1,448 |
| Aug 22, 2025 | 791.00 | 1,000.00 | 791.00 | 827.00 | 827.00 | -11.08% | 1,258 |
| Aug 21, 2025 | 1,257.00 | 1,258.00 | 930.00 | 930.00 | 930.00 | -14.99% | 425 |
| Aug 20, 2025 | 1,137.00 | 1,137.00 | 1,094.00 | 1,094.00 | 1,094.00 | 10.62% | 96 |
| Aug 19, 2025 | 1,099.00 | 1,099.00 | 850.00 | 989.00 | 989.00 | -1.10% | 662 |
| Aug 18, 2025 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 3.73% | 1 |
| Aug 14, 2025 | 715.00 | 964.00 | 715.00 | 964.00 | 964.00 | 14.90% | 14 |
| Aug 13, 2025 | 836.00 | 839.00 | 740.00 | 839.00 | 839.00 | 14.93% | 7,624 |
| Aug 12, 2025 | 884.00 | 884.00 | 706.00 | 730.00 | 730.00 | -5.19% | 5,169 |
| Aug 11, 2025 | 702.00 | 939.00 | 702.00 | 770.00 | 770.00 | -6.67% | 1,922 |
| Aug 8, 2025 | 786.00 | 923.00 | 786.00 | 825.00 | 825.00 | -11.76% | 1,160 |
| Aug 6, 2025 | 935.00 | 935.00 | 935.00 | 935.00 | 935.00 | -15.00% | 211 |
| Aug 5, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.11% | 1 |
| Aug 4, 2025 | 1,182.00 | 1,182.00 | 875.00 | 999.00 | 999.00 | -2.92% | 1,915 |
| Aug 1, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | - | 1 |
| Jul 31, 2025 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 1,029.00 | 14.72% | 1 |
| Jul 30, 2025 | 917.00 | 917.00 | 691.00 | 897.00 | 897.00 | 12.41% | 810 |
| Jul 29, 2025 | 933.00 | 933.00 | 693.00 | 798.00 | 798.00 | -1.72% | 2,892 |
| Jul 28, 2025 | 935.00 | 935.00 | 702.00 | 812.00 | 812.00 | -0.25% | 505 |
| Jul 25, 2025 | 756.00 | 889.00 | 756.00 | 814.00 | 814.00 | -8.44% | 1,063 |
| Jul 24, 2025 | 1,028.00 | 1,028.00 | 780.00 | 889.00 | 889.00 | -0.67% | 1,573 |
| Jul 23, 2025 | 777.00 | 1,046.00 | 777.00 | 895.00 | 895.00 | -1.97% | 3,429 |
| Jul 22, 2025 | 913.00 | 913.00 | 913.00 | 913.00 | 913.00 | -14.91% | 28 |
| Jul 21, 2025 | 1,124.00 | 1,124.00 | 839.00 | 1,073.00 | 1,073.00 | 9.60% | 2,236 |
| Jul 18, 2025 | 770.00 | 1,030.00 | 770.00 | 979.00 | 979.00 | 8.42% | 4,372 |
| Jul 17, 2025 | 1,219.00 | 1,220.00 | 903.00 | 903.00 | 903.00 | -14.97% | 6,218 |
| Jul 16, 2025 | 1,062.00 | 1,400.00 | 1,062.00 | 1,062.00 | 1,062.00 | -14.97% | 2,168 |
| Jul 15, 2025 | 926.00 | 1,249.00 | 926.00 | 1,249.00 | 1,249.00 | 14.69% | 559 |
| Jul 14, 2025 | 890.00 | 1,089.00 | 890.00 | 1,089.00 | 1,089.00 | 4.01% | 471 |
| Jul 11, 2025 | 1,049.00 | 1,050.00 | 807.00 | 1,047.00 | 1,047.00 | 10.33% | 5 |
| Jul 10, 2025 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | -0.94% | 2 |
| Jul 9, 2025 | 958.00 | 958.00 | 958.00 | 958.00 | 958.00 | -15.00% | 1,501 |