Dongbu Corporation - 005965.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20,450	21,000	21,000	21,700	20,450	4,544
February 19, 2026	20,650	20,550	20,550	20,800	20,250	2,229
February 13, 2026	20,550	20,400	20,400	20,650	20,350	3,307
February 12, 2026	20,850	20,550	20,550	20,850	20,500	2,195
February 11, 2026	20,800	20,800	20,800	21,400	20,600	5,114
February 10, 2026	20,100	20,300	20,300	20,550	20,100	2,964
February 09, 2026	20,300	20,200	20,200	20,650	20,150	3,782
February 06, 2026	19,500	20,450	20,450	22,250	19,410	10,705
February 05, 2026	19,900	20,000	20,000	20,000	19,300	6,414
February 04, 2026	19,180	19,900	19,900	20,450	19,180	10,236
February 03, 2026	21,450	19,720	19,720	23,000	19,720	56,055
February 02, 2026	18,510	18,610	18,610	19,100	18,320	6,136
January 30, 2026	19,010	18,510	18,510	19,010	18,510	5,583
January 29, 2026	19,180	19,060	19,060	19,180	19,000	3,059
January 28, 2026	19,330	19,180	19,180	19,330	19,110	2,342
January 27, 2026	19,100	19,330	19,330	19,690	19,100	2,373
January 26, 2026	19,050	19,100	19,100	19,200	19,050	2,312
January 23, 2026	18,950	19,350	19,350	19,740	18,950	2,373
January 22, 2026	19,240	18,950	18,950	19,240	18,910	2,183
January 21, 2026	20,000	19,230	19,230	20,000	19,230	3,776
January 20, 2026	20,100	19,800	19,800	20,100	19,690	3,767
January 19, 2026	19,980	20,150	20,150	20,450	19,970	7,580
January 16, 2026	20,350	20,000	20,000	20,500	19,830	5,818
January 15, 2026	20,600	20,300	20,300	20,950	20,300	6,402
January 14, 2026	20,000	21,250	21,250	22,800	19,960	19,178
January 13, 2026	21,000	20,050	20,050	21,000	20,050	5,922
January 12, 2026	21,000	21,000	21,000	21,600	20,700	6,129
January 09, 2026	22,000	21,100	21,100	22,000	20,900	5,337
January 08, 2026	21,600	21,100	21,100	21,600	20,800	4,353
January 07, 2026	20,600	21,200	21,200	22,000	19,900	10,777
January 06, 2026	22,000	20,800	20,800	22,450	20,650	11,102
January 05, 2026	21,000	20,900	20,900	21,000	20,350	17,886
January 02, 2026	24,550	22,200	22,200	24,550	22,100	13,343
December 30, 2025	25,000	24,550	24,550	27,200	24,050	43,058
December 29, 2025	24,000	22,000	22,000	24,100	22,000	20,472
December 26, 2025	24,500	24,250	24,000	26,900	24,250	39,691
December 24, 2025	26,600	25,400	25,400	26,600	23,100	29,776
December 23, 2025	26,000	25,700	25,700	26,300	22,850	57,977
December 22, 2025	37,000	28,000	28,000	37,000	28,000	81,751
December 19, 2025	53,000	40,000	40,000	57,000	34,050	139,805
December 18, 2025	39,800	43,900	43,900	43,900	39,800	33,157
December 17, 2025	30,000	33,800	33,800	33,800	30,000	53,481
December 16, 2025	22,050	26,000	26,000	26,000	22,050	33,943
December 15, 2025	19,350	20,000	20,000	23,700	19,350	45,730
December 12, 2025	21,250	19,370	19,370	21,250	17,800	22,766
December 11, 2025	18,080	20,600	20,600	22,650	18,080	35,234
December 10, 2025	15,890	19,600	19,600	20,900	15,890	46,382
December 09, 2025	22,300	16,090	16,090	22,300	15,850	34,208
December 08, 2025	22,000	21,650	21,650	25,900	20,650	33,969
December 05, 2025	15,350	19,950	19,950	19,950	15,350	18,575
December 04, 2025	15,310	15,350	15,350	15,350	15,220	479
December 03, 2025	15,060	15,350	15,350	15,700	15,060	1,321
December 02, 2025	15,000	15,110	15,110	15,140	14,960	491
December 01, 2025	15,160	15,040	15,040	15,160	14,900	331
November 28, 2025	15,000	15,050	15,050	15,100	14,930	1,076
November 27, 2025	14,980	14,920	14,920	14,980	14,830	1,204
November 26, 2025	14,630	14,980	14,980	15,100	14,630	1,605
November 25, 2025	14,890	14,700	14,700	14,890	14,560	2,097
November 24, 2025	15,380	14,890	14,890	15,380	14,660	4,562
November 21, 2025	15,270	15,380	15,380	15,590	15,270	2,000

Dongbu Corporation (005965.KS) KSC