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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	18,810	18,800	18,800	18,810	18,700	341
September 03, 2025	19,190	18,780	18,780	19,290	18,780	1,321
September 02, 2025	19,680	19,190	19,190	19,680	19,050	173
September 01, 2025	19,050	19,040	19,040	19,050	18,930	15
August 29, 2025	18,910	19,060	19,060	19,060	18,910	89
August 28, 2025	19,380	19,210	19,210	19,380	19,010	139
August 27, 2025	19,180	19,020	19,020	19,180	19,020	72
August 26, 2025	19,400	19,200	19,200	19,400	19,020	205
August 25, 2025	19,590	19,300	19,300	19,700	19,050	239
August 22, 2025	19,390	19,390	19,390	19,390	18,810	12
August 21, 2025	18,750	18,860	18,860	19,180	18,640	665
August 20, 2025	19,250	18,660	18,660	19,500	18,660	189
August 19, 2025	19,680	19,560	19,560	19,680	19,410	24
August 18, 2025	19,770	19,410	19,410	19,770	19,410	39
August 14, 2025	19,790	19,790	19,790	19,790	19,790	5
August 13, 2025	19,440	19,360	19,360	19,700	19,360	176
August 12, 2025	19,620	19,560	19,560	19,620	19,410	132
August 11, 2025	20,000	19,580	19,580	20,000	19,580	43
August 08, 2025	19,790	19,690	19,690	19,790	19,690	35
August 07, 2025	19,690	19,590	19,590	19,780	19,510	305
August 06, 2025	19,690	19,690	19,690	19,690	19,390	471
August 05, 2025	19,980	19,700	19,700	19,990	19,610	40
August 04, 2025	19,600	19,700	19,700	19,700	19,600	3
August 01, 2025	19,410	19,580	19,580	19,580	19,220	80
July 31, 2025	19,900	19,430	19,430	19,900	19,430	351
July 30, 2025	19,450	19,420	19,420	19,450	19,420	10
July 29, 2025	19,280	19,220	19,220	19,280	19,220	179
July 28, 2025	19,600	19,310	19,310	19,600	19,310	85
July 25, 2025	19,750	19,510	19,510	19,750	19,510	118
July 24, 2025	19,890	19,560	19,560	19,890	19,560	225
July 23, 2025	19,790	19,890	19,890	19,940	19,610	79
July 22, 2025	19,900	19,610	19,610	19,900	19,610	159
July 21, 2025	19,810	19,670	19,670	19,810	19,670	106
July 18, 2025	19,970	19,990	19,990	19,990	19,810	45
July 17, 2025	19,900	19,970	19,970	19,970	19,900	25
July 16, 2025	19,950	19,930	19,930	19,950	19,930	101
July 15, 2025	20,450	20,100	20,100	20,450	19,820	143
July 14, 2025	20,200	20,250	20,250	20,250	20,200	107
July 11, 2025	19,930	19,940	19,940	20,200	19,930	237
July 10, 2025	19,980	20,200	20,200	20,200	19,980	221

Dongbu Corporation (005965.KS) KSC