DOBU Inc. (XKON:227420)
South Korea
· Delayed Price · Currency is KRW 899.00
+29.00 (3.33%)
At close: Apr 28, 2026
DOBU Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 869.00 | 998.00 | 869.00 | 870.00 | 870.00 | -3.23% | 213 |
| Apr 28, 2026 | 955.00 | 955.00 | 740.00 | 899.00 | 899.00 | 3.33% | 57 |
| Apr 27, 2026 | 875.00 | 875.00 | 747.00 | 870.00 | 870.00 | -0.91% | 286 |
| Apr 24, 2026 | 958.00 | 958.00 | 743.00 | 878.00 | 878.00 | 0.46% | 68 |
| Apr 23, 2026 | 997.00 | 997.00 | 748.00 | 874.00 | 874.00 | -0.68% | 585 |
| Apr 22, 2026 | 1,004.00 | 1,004.00 | 749.00 | 880.00 | 880.00 | 0.23% | 47 |
| Apr 21, 2026 | 878.00 | 878.00 | 705.00 | 878.00 | 878.00 | 5.91% | 816 |
| Apr 20, 2026 | 898.00 | 974.00 | 829.00 | 829.00 | 829.00 | -5.80% | 51 |
| Apr 17, 2026 | 1,028.00 | 1,028.00 | 765.00 | 880.00 | 880.00 | -2.11% | 620 |
| Apr 16, 2026 | 905.00 | 905.00 | 890.00 | 899.00 | 899.00 | 14.09% | 8 |
| Apr 15, 2026 | 601.00 | 788.00 | 601.00 | 788.00 | 788.00 | 14.87% | 1,042 |
| Apr 14, 2026 | 818.00 | 818.00 | 607.00 | 686.00 | 686.00 | -3.92% | 2,645 |
| Apr 13, 2026 | 845.00 | 845.00 | 633.00 | 714.00 | 714.00 | -4.03% | 536 |
| Apr 10, 2026 | 648.00 | 788.00 | 600.00 | 744.00 | 744.00 | 6.29% | 656 |
| Apr 9, 2026 | 821.00 | 821.00 | 700.00 | 700.00 | 700.00 | -14.74% | 1,832 |
| Apr 8, 2026 | 821.00 | 821.00 | 821.00 | 821.00 | 821.00 | -14.92% | 12 |
| Apr 7, 2026 | 965.00 | 965.00 | 965.00 | 965.00 | 965.00 | 13.66% | 3 |
| Apr 6, 2026 | 935.00 | 935.00 | 697.00 | 849.00 | 849.00 | 3.66% | 10 |
| Apr 3, 2026 | 819.00 | 819.00 | 819.00 | 819.00 | 819.00 | -14.95% | 11 |
| Apr 2, 2026 | 896.00 | 1,025.00 | 765.00 | 963.00 | 963.00 | 7.48% | 283 |
| Apr 1, 2026 | 899.00 | 900.00 | 765.00 | 896.00 | 896.00 | -0.33% | 2,142 |
| Mar 31, 2026 | 915.00 | 915.00 | 899.00 | 899.00 | 899.00 | 12.66% | 2 |
| Mar 30, 2026 | 800.00 | 906.00 | 798.00 | 798.00 | 798.00 | 1.14% | 98 |
| Mar 27, 2026 | 914.00 | 914.00 | 680.00 | 789.00 | 789.00 | -1.25% | 3,512 |
| Mar 26, 2026 | 915.00 | 915.00 | 680.00 | 799.00 | 799.00 | - | 2,612 |
| Mar 25, 2026 | 848.00 | 967.00 | 721.00 | 799.00 | 799.00 | -5.78% | 82 |
| Mar 24, 2026 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | -14.94% | 7 |
| Mar 23, 2026 | 997.00 | 997.00 | 997.00 | 997.00 | 997.00 | 11.15% | 3 |
| Mar 20, 2026 | 981.00 | 981.00 | 897.00 | 897.00 | 897.00 | -5.48% | 4 |
| Mar 19, 2026 | 995.00 | 995.00 | 739.00 | 949.00 | 949.00 | 9.21% | 370 |
| Mar 18, 2026 | 770.00 | 1,002.00 | 770.00 | 869.00 | 869.00 | -3.98% | 671 |
| Mar 17, 2026 | 854.00 | 905.00 | 854.00 | 905.00 | 905.00 | 5.97% | 45 |
| Mar 16, 2026 | 796.00 | 854.00 | 677.00 | 854.00 | 854.00 | 7.29% | 169 |
| Mar 13, 2026 | 974.00 | 974.00 | 796.00 | 796.00 | 796.00 | -6.24% | 11 |
| Mar 12, 2026 | 950.00 | 997.00 | 849.00 | 849.00 | 849.00 | -3.41% | 22 |
| Mar 11, 2026 | 950.00 | 950.00 | 820.00 | 879.00 | 879.00 | -0.68% | 35 |
| Mar 10, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.34% | 3 |
| 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 |