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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	15,650	15,710	15,710	16,470	15,650	2,643
November 19, 2025	16,300	15,650	15,650	16,300	15,500	9,724
November 18, 2025	21,350	16,650	16,650	22,200	16,080	55,528
November 17, 2025	17,090	17,090	17,090	17,090	17,090	3,025
November 14, 2025	17,700	13,150	13,150	17,760	12,600	654
November 13, 2025	17,800	17,770	17,770	17,800	17,750	63
November 12, 2025	17,910	17,800	17,800	18,020	17,800	836
November 11, 2025	17,910	17,910	17,910	17,910	17,810	223
November 10, 2025	18,340	17,910	17,910	18,340	17,910	2,023
November 07, 2025	18,350	18,020	18,020	18,350	18,020	226
November 06, 2025	18,100	18,100	18,100	18,100	18,070	270
November 05, 2025	18,000	18,100	18,100	18,180	18,000	525
November 04, 2025	18,050	18,060	18,060	18,350	18,030	473
November 03, 2025	18,470	18,180	18,180	18,470	18,180	155
October 31, 2025	18,030	18,180	18,180	18,180	18,030	63
October 30, 2025	18,340	18,010	18,010	18,340	18,010	1,379
October 29, 2025	18,380	18,340	18,340	18,380	18,340	95
October 28, 2025	18,220	18,340	18,340	18,340	18,020	1,482
October 27, 2025	18,270	18,350	18,350	18,350	18,200	1,309
October 24, 2025	18,410	18,320	18,320	18,410	18,320	784
October 23, 2025	18,450	18,380	18,380	18,450	18,380	161
October 22, 2025	18,500	18,450	18,450	18,500	18,450	846
October 21, 2025	18,780	18,510	18,510	18,780	18,510	410
October 20, 2025	18,710	18,780	18,780	18,780	18,610	272
October 17, 2025	18,900	18,770	18,770	18,900	18,540	59
October 16, 2025	18,940	18,900	18,900	18,940	18,900	22
October 15, 2025	18,740	18,940	18,940	18,960	18,740	278
October 14, 2025	18,970	18,820	18,820	18,970	18,650	92
October 13, 2025	18,600	18,980	18,980	18,980	18,600	40
October 10, 2025	18,980	18,980	18,980	18,980	18,970	108
October 02, 2025	19,050	18,980	18,980	19,050	18,800	84
October 01, 2025	18,700	18,990	18,990	18,990	18,700	18
September 30, 2025	19,010	18,830	18,830	19,010	18,830	58
September 29, 2025	18,790	19,040	19,040	19,040	18,790	286
September 26, 2025	18,890	18,790	18,790	18,890	18,790	198
September 25, 2025	19,250	18,870	18,870	19,250	18,870	264
September 24, 2025	18,860	18,890	18,890	18,990	18,860	93
September 23, 2025	19,180	18,830	18,830	19,180	18,830	144
September 22, 2025	19,280	19,020	19,020	19,280	19,020	13
September 19, 2025	19,280	19,000	19,000	19,280	18,980	412
September 18, 2025	19,390	19,280	19,280	19,390	19,280	12
September 17, 2025	19,230	19,230	19,230	19,230	19,100	139
September 16, 2025	19,380	19,230	19,230	19,380	19,100	241
September 15, 2025	19,100	19,210	19,210	19,380	19,100	145
September 12, 2025	19,300	19,380	19,380	19,380	19,110	236
September 11, 2025	19,310	19,300	19,300	19,340	19,180	523
September 10, 2025	19,180	19,300	19,300	19,300	19,040	1,317
September 09, 2025	19,790	19,310	19,310	19,790	19,300	312
September 08, 2025	19,120	19,580	19,580	19,600	19,120	702
September 05, 2025	18,900	18,880	18,880	18,900	18,800	23

Dongbu Corporation (005965.KS) KSC