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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	19,800	19,940	19,940	19,990	19,500	1,248
July 08, 2025	19,850	19,800	19,800	19,850	19,790	40
July 07, 2025	19,910	19,850	19,850	19,910	19,650	104
July 04, 2025	19,700	19,910	19,910	19,910	19,700	92
July 03, 2025	19,690	19,920	19,920	19,940	19,680	246
July 02, 2025	19,950	19,680	19,680	19,950	19,600	842
July 01, 2025	20,050	19,950	19,950	20,050	19,830	411
June 30, 2025	20,250	20,050	20,050	20,250	20,050	96
June 27, 2025	20,250	20,250	20,250	20,400	20,000	420
June 26, 2025	20,350	20,300	20,300	20,350	20,050	201
June 25, 2025	20,300	20,400	20,400	20,400	20,300	449
June 24, 2025	20,600	20,300	20,300	20,600	20,300	366
June 23, 2025	20,300	20,650	20,650	20,700	20,300	153
June 20, 2025	20,550	20,700	20,700	20,750	20,550	178
June 19, 2025	20,900	20,750	20,750	20,900	20,550	479
June 18, 2025	20,350	20,950	20,950	20,950	20,350	293
June 17, 2025	20,000	20,350	20,350	20,700	20,000	653
June 16, 2025	19,750	19,800	19,800	19,800	19,750	231
June 13, 2025	20,000	19,980	19,980	20,000	19,750	578
June 12, 2025	19,750	20,000	20,000	20,000	19,750	654
June 11, 2025	20,100	19,750	19,750	20,100	19,750	441
June 10, 2025	20,250	20,100	20,100	20,250	20,100	504
June 09, 2025	20,250	20,250	20,250	20,850	20,250	492
June 05, 2025	20,100	20,250	20,250	20,250	20,100	457
June 04, 2025	19,750	20,000	20,000	20,150	19,750	437
June 02, 2025	20,450	20,400	20,400	20,500	20,300	327
May 30, 2025	20,250	20,050	20,050	20,250	20,050	118
May 29, 2025	19,850	20,250	20,250	20,250	19,850	999
May 28, 2025	20,400	20,400	20,400	20,450	20,400	192
May 27, 2025	20,750	20,400	20,400	20,750	20,050	83
May 26, 2025	20,250	20,200	20,200	20,350	20,200	373
May 23, 2025	19,750	20,200	20,200	20,200	19,750	132

Dongbu Corporation (005965.KS) KSC