DOBU Inc. (XKON:227420)
South Korea
· Delayed Price · Currency is KRW 882.00
+105.00 (13.51%)
At close: Mar 9, 2026
DOBU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 891.00 | 891.00 | 661.00 | 882.00 | 882.00 | 13.51% | 2,173 |
| Mar 6, 2026 | 945.00 | 945.00 | 703.00 | 777.00 | 777.00 | -6.05% | 521 |
| Mar 5, 2026 | 827.00 | 827.00 | 827.00 | 827.00 | 827.00 | 14.70% | 4 |
| Mar 4, 2026 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | -14.98% | 141 |
| Mar 3, 2026 | 739.00 | 848.00 | 739.00 | 848.00 | 848.00 | -2.42% | 3 |
| Feb 27, 2026 | 869.00 | 869.00 | 869.00 | 869.00 | 869.00 | 1.05% | 2 |
| Feb 26, 2026 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 9.00% | 3 |
| Feb 25, 2026 | 820.00 | 820.00 | 612.00 | 789.00 | 789.00 | 9.58% | 2,003 |
| Feb 24, 2026 | 860.00 | 972.00 | 720.00 | 720.00 | 720.00 | -14.99% | 1,051 |
| Feb 23, 2026 | 794.00 | 910.00 | 676.00 | 847.00 | 847.00 | 6.68% | 119 |
| Feb 20, 2026 | 945.00 | 998.00 | 794.00 | 794.00 | 794.00 | -14.99% | 1,868 |
| Feb 19, 2026 | 961.00 | 961.00 | 713.00 | 934.00 | 934.00 | 11.46% | 406 |
| Feb 13, 2026 | 838.00 | 1,100.00 | 838.00 | 838.00 | 838.00 | -14.92% | 562 |
| Feb 12, 2026 | 985.00 | 985.00 | 985.00 | 985.00 | 985.00 | 14.67% | 3 |
| Feb 11, 2026 | 876.00 | 876.00 | 649.00 | 859.00 | 859.00 | 12.58% | 1,908 |
| Feb 10, 2026 | 1,027.00 | 1,027.00 | 763.00 | 763.00 | 763.00 | -14.65% | 129 |
| Feb 9, 2026 | 1,098.00 | 1,098.00 | 820.00 | 894.00 | 894.00 | -7.26% | 28 |
| Feb 6, 2026 | 1,018.00 | 1,018.00 | 756.00 | 964.00 | 964.00 | 8.44% | 1,237 |
| Feb 5, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | -1.11% | 15 |
| Feb 4, 2026 | 949.00 | 949.00 | 752.00 | 899.00 | 899.00 | 1.70% | 582 |
| Feb 3, 2026 | 1,190.00 | 1,190.00 | 884.00 | 884.00 | 884.00 | -15.00% | 156 |
| Feb 2, 2026 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 1,040.00 | 13.04% | 3 |
| Jan 30, 2026 | 860.00 | 969.00 | 724.00 | 920.00 | 920.00 | 8.24% | 1,753 |
| Jan 29, 2026 | 1,040.00 | 1,040.00 | 773.00 | 850.00 | 850.00 | -6.49% | 1,996 |
| Jan 28, 2026 | 925.00 | 925.00 | 690.00 | 909.00 | 909.00 | 12.50% | 1,016 |
| Jan 27, 2026 | 736.00 | 839.00 | 625.00 | 808.00 | 808.00 | 10.53% | 1,254 |
| Jan 26, 2026 | 865.00 | 988.00 | 731.00 | 731.00 | 731.00 | -15.00% | 522 |
| Jan 23, 2026 | 880.00 | 880.00 | 860.00 | 860.00 | 860.00 | -3.37% | 1,179 |
| Jan 22, 2026 | 990.00 | 990.00 | 890.00 | 890.00 | 890.00 | 0.23% | 3 |
| Jan 21, 2026 | 889.00 | 889.00 | 888.00 | 888.00 | 888.00 | -0.11% | 10 |
| Jan 20, 2026 | 805.00 | 895.00 | 700.00 | 889.00 | 889.00 | 11.13% | 4 |
| Jan 19, 2026 | 800.00 | 800.00 | 800.00 | 800.00 | 800.00 | 5.40% | 2 |
| Jan 16, 2026 | 880.00 | 880.00 | 759.00 | 759.00 | 759.00 | -1.30% | 86 |
| Jan 15, 2026 | 950.00 | 950.00 | 769.00 | 769.00 | 769.00 | -8.01% | 402 |
| Jan 14, 2026 | 836.00 | 836.00 | 836.00 | 836.00 | 836.00 | -0.12% | 1 |
| Jan 13, 2026 | 838.00 | 838.00 | 837.00 | 837.00 | 837.00 | -0.24% | 201 |
| Jan 12, 2026 | 859.00 | 859.00 | 638.00 | 839.00 | 839.00 | 11.87% | 2,002 |
| Jan 9, 2026 | 799.00 | 799.00 | 629.00 | 750.00 | 750.00 | 1.35% | 7,266 |
| Jan 8, 2026 | 601.00 | 798.00 | 601.00 | 740.00 | 740.00 | 5.71% | 3,020 |
| Jan 7, 2026 | 938.00 | 938.00 | 700.00 | 700.00 | 700.00 | -14.53% | 2 |
| Jan 6, 2026 | 1,099.00 | 1,099.00 | 819.00 | 819.00 | 819.00 | -14.60% | 3 |
| Jan 5, 2026 | 1,100.00 | 1,100.00 | 817.00 | 959.00 | 959.00 | -0.10% | 725 |
| Jan 2, 2026 | 1,000.00 | 1,000.00 | 823.00 | 960.00 | 960.00 | -0.83% | 5 |
| Dec 30, 2025 | 1,081.00 | 1,081.00 | 799.00 | 968.00 | 968.00 | 2.98% | 6 |
| Dec 29, 2025 | 968.00 | 968.00 | 940.00 | 940.00 | 940.00 | 11.64% | 71 |
| Dec 26, 2025 | 1,100.00 | 1,100.00 | 842.00 | 842.00 | 842.00 | -14.95% | 12 |
| Dec 24, 2025 | 1,175.00 | 1,175.00 | 990.00 | 990.00 | 990.00 | -3.32% | 3 |
| Dec 23, 2025 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 1,024.00 | 13.65% | 1 |
| Dec 22, 2025 | 1,210.00 | 1,210.00 | 901.00 | 901.00 | 901.00 | -14.84% | 99 |
| Dec 19, 2025 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 1,058.00 | 14.25% | 1 |
| Dec 18, 2025 | 930.00 | 930.00 | 692.00 | 926.00 | 926.00 | 14.32% | 6 |
| Dec 17, 2025 | 1,092.00 | 1,092.00 | 810.00 | 810.00 | 810.00 | -14.92% | 4 |
| Dec 16, 2025 | 952.00 | 952.00 | 952.00 | 952.00 | 952.00 | 14.70% | 6 |
| Dec 15, 2025 | 1,122.00 | 1,122.00 | 830.00 | 830.00 | 830.00 | -14.96% | 18 |
| Dec 12, 2025 | 1,000.00 | 1,000.00 | 765.00 | 976.00 | 976.00 | 8.57% | 160 |
| Dec 11, 2025 | 839.00 | 1,131.00 | 839.00 | 899.00 | 899.00 | -8.92% | 102 |
| Dec 10, 2025 | 870.00 | 991.00 | 733.00 | 987.00 | 987.00 | 14.50% | 1,563 |
| Dec 9, 2025 | 1,089.00 | 1,089.00 | 862.00 | 862.00 | 862.00 | -14.99% | 2 |
| Dec 8, 2025 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | 1,014.00 | -14.93% | 1 |
| 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 |