Dongbu Corporation (005960.KS) KSC
7,680.00
+60(+0.79%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
7,680.00
+60(+0.79%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 7,550 | 7,680 | 7,680 | 8,080 | 7,450 | 246,168 |
| March 12, 2026 | 7,690 | 7,620 | 7,620 | 7,810 | 7,500 | 131,435 |
| March 11, 2026 | 7,490 | 7,690 | 7,690 | 7,930 | 7,450 | 229,297 |
| March 10, 2026 | 8,100 | 7,570 | 7,570 | 8,100 | 7,520 | 128,958 |
| March 09, 2026 | 7,820 | 7,490 | 7,490 | 7,820 | 7,200 | 188,247 |
| March 06, 2026 | 8,300 | 7,950 | 7,950 | 8,380 | 7,750 | 312,426 |
| March 05, 2026 | 8,310 | 8,500 | 8,500 | 8,780 | 8,220 | 267,092 |
| March 04, 2026 | 8,710 | 8,080 | 8,080 | 8,710 | 7,750 | 498,628 |
| March 03, 2026 | 8,970 | 8,880 | 8,880 | 9,500 | 8,880 | 360,743 |
| February 27, 2026 | 9,290 | 9,120 | 9,120 | 9,790 | 9,090 | 283,468 |
| February 26, 2026 | 9,420 | 9,290 | 9,290 | 9,550 | 8,900 | 468,885 |
| February 25, 2026 | 9,980 | 9,420 | 9,420 | 10,160 | 9,420 | 462,675 |
| February 24, 2026 | 9,410 | 9,960 | 9,960 | 10,050 | 9,280 | 499,979 |
| February 23, 2026 | 8,840 | 9,410 | 9,410 | 10,250 | 8,830 | 994,834 |
| February 20, 2026 | 8,730 | 8,730 | 0 | 8,850 | 8,460 | 210,127 |
| February 19, 2026 | 8,020 | 8,660 | 0 | 8,800 | 8,010 | 479,327 |
| February 13, 2026 | 7,550 | 8,000 | 0 | 8,050 | 7,550 | 498,972 |
| February 12, 2026 | 7,440 | 7,550 | 0 | 7,600 | 7,190 | 361,717 |
| February 11, 2026 | 6,760 | 7,300 | 0 | 7,300 | 6,700 | 359,977 |
| February 10, 2026 | 6,530 | 6,710 | 0 | 6,840 | 6,530 | 207,232 |
| February 09, 2026 | 6,380 | 6,520 | 0 | 6,720 | 6,365 | 165,159 |
| February 06, 2026 | 6,620 | 6,380 | 0 | 6,650 | 6,200 | 171,114 |
| February 05, 2026 | 6,370 | 6,680 | 0 | 6,850 | 6,250 | 460,581 |
| February 04, 2026 | 5,950 | 6,380 | 0 | 6,390 | 5,800 | 349,763 |
| February 03, 2026 | 5,580 | 5,940 | 0 | 5,990 | 5,560 | 598,721 |
| February 02, 2026 | 5,390 | 5,250 | 0 | 5,400 | 5,230 | 91,361 |
| January 30, 2026 | 5,440 | 5,420 | 0 | 5,460 | 5,260 | 121,736 |
| January 29, 2026 | 5,460 | 5,430 | 0 | 5,460 | 5,320 | 119,829 |
| January 28, 2026 | 5,480 | 5,460 | 0 | 5,480 | 5,400 | 38,828 |
| January 27, 2026 | 5,430 | 5,450 | 0 | 5,480 | 5,350 | 45,534 |
| January 26, 2026 | 5,450 | 5,390 | 0 | 5,540 | 5,350 | 63,342 |
| January 23, 2026 | 5,380 | 5,450 | 0 | 5,500 | 5,340 | 59,260 |
| January 22, 2026 | 5,440 | 5,380 | 0 | 5,460 | 5,300 | 44,257 |
| January 21, 2026 | 5,480 | 5,390 | 0 | 5,510 | 5,300 | 66,800 |
| January 20, 2026 | 5,380 | 5,520 | 0 | 5,560 | 5,330 | 59,187 |
| January 19, 2026 | 5,410 | 5,370 | 0 | 5,460 | 5,310 | 58,190 |
| January 16, 2026 | 5,780 | 5,410 | 0 | 5,780 | 5,400 | 131,738 |
| January 15, 2026 | 5,450 | 5,400 | 0 | 5,460 | 5,370 | 33,513 |
| January 14, 2026 | 5,430 | 5,450 | 0 | 5,520 | 5,350 | 53,843 |
| January 13, 2026 | 5,460 | 5,430 | 0 | 5,460 | 5,350 | 17,109 |
| January 12, 2026 | 5,350 | 5,460 | 0 | 5,490 | 5,330 | 34,510 |
| January 09, 2026 | 5,330 | 5,350 | 0 | 5,400 | 5,250 | 43,482 |
| January 08, 2026 | 5,400 | 5,310 | 0 | 5,410 | 5,240 | 81,200 |
| January 07, 2026 | 5,590 | 5,400 | 0 | 5,600 | 5,360 | 74,774 |
| January 06, 2026 | 5,600 | 5,520 | 0 | 5,620 | 5,430 | 52,793 |
| January 05, 2026 | 5,580 | 5,520 | 0 | 5,670 | 5,500 | 48,057 |
| January 02, 2026 | 5,700 | 5,600 | 0 | 5,700 | 5,510 | 40,685 |
| December 30, 2025 | 5,560 | 5,630 | 0 | 5,860 | 5,500 | 107,050 |
| December 29, 2025 | 5,740 | 5,550 | 0 | 5,740 | 5,530 | 55,454 |
| December 26, 2025 | 5,820 | 5,750 | 0 | 5,820 | 5,730 | 32,360 |
| December 24, 2025 | 5,870 | 5,800 | 0 | 5,870 | 5,750 | 23,174 |
| December 23, 2025 | 5,880 | 5,780 | 0 | 5,880 | 5,750 | 60,466 |
| December 22, 2025 | 5,790 | 5,800 | 0 | 5,820 | 5,720 | 38,801 |
| December 19, 2025 | 5,840 | 5,820 | 0 | 5,840 | 5,650 | 52,949 |
| December 18, 2025 | 5,840 | 5,800 | 0 | 5,970 | 5,700 | 82,152 |
| December 17, 2025 | 5,740 | 5,880 | 0 | 5,930 | 5,710 | 143,617 |
| December 16, 2025 | 5,860 | 5,740 | 0 | 5,930 | 5,720 | 82,375 |
| December 15, 2025 | 6,080 | 5,860 | 0 | 6,080 | 5,780 | 69,818 |
| December 12, 2025 | 6,130 | 5,940 | 0 | 6,150 | 5,870 | 205,957 |
| December 11, 2025 | 5,700 | 5,800 | 0 | 5,890 | 5,650 | 56,702 |