Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea
· Delayed Price · Currency is KRW 4,770.00
+95.00 (2.03%)
At close: Dec 5, 2025
Dongbang Ship Machinery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4,730.00 | 4,785.00 | 4,600.00 | 4,770.00 | 4,770.00 | 2.03% | 139,384 |
| Dec 4, 2025 | 4,900.00 | 4,905.00 | 4,655.00 | 4,675.00 | 4,675.00 | -4.59% | 186,608 |
| Dec 3, 2025 | 4,995.00 | 5,070.00 | 4,860.00 | 4,900.00 | 4,900.00 | -1.80% | 108,567 |
| Dec 2, 2025 | 4,940.00 | 5,130.00 | 4,920.00 | 4,990.00 | 4,990.00 | 1.01% | 149,571 |
| Dec 1, 2025 | 5,020.00 | 5,170.00 | 4,885.00 | 4,940.00 | 4,940.00 | -1.98% | 146,486 |
| Nov 28, 2025 | 5,110.00 | 5,110.00 | 4,945.00 | 5,040.00 | 5,040.00 | 0.20% | 94,809 |
| Nov 27, 2025 | 4,855.00 | 5,140.00 | 4,840.00 | 5,030.00 | 5,030.00 | 3.60% | 182,253 |
| Nov 26, 2025 | 4,705.00 | 4,890.00 | 4,690.00 | 4,855.00 | 4,855.00 | 2.53% | 89,405 |
| Nov 25, 2025 | 4,815.00 | 4,900.00 | 4,655.00 | 4,735.00 | 4,735.00 | -1.66% | 113,488 |
| Nov 24, 2025 | 4,730.00 | 4,840.00 | 4,555.00 | 4,815.00 | 4,815.00 | 2.23% | 187,295 |
| Nov 21, 2025 | 4,800.00 | 4,800.00 | 4,640.00 | 4,710.00 | 4,710.00 | -4.37% | 204,206 |
| Nov 20, 2025 | 4,995.00 | 5,200.00 | 4,800.00 | 4,925.00 | 4,925.00 | -1.40% | 325,351 |
| Nov 19, 2025 | 5,090.00 | 5,200.00 | 4,825.00 | 4,995.00 | 4,995.00 | -2.06% | 222,980 |
| Nov 18, 2025 | 5,230.00 | 5,480.00 | 5,080.00 | 5,100.00 | 5,100.00 | -2.86% | 441,647 |
| Nov 17, 2025 | 5,280.00 | 5,770.00 | 5,230.00 | 5,250.00 | 5,250.00 | 4.17% | 1,166,305 |
| Nov 14, 2025 | 4,500.00 | 5,470.00 | 4,430.00 | 5,040.00 | 5,040.00 | 9.21% | 1,919,048 |
| Nov 13, 2025 | 4,545.00 | 4,630.00 | 4,480.00 | 4,615.00 | 4,615.00 | 1.54% | 123,969 |
| Nov 12, 2025 | 4,535.00 | 4,660.00 | 4,520.00 | 4,545.00 | 4,545.00 | 0.33% | 85,092 |
| Nov 11, 2025 | 4,720.00 | 4,785.00 | 4,460.00 | 4,530.00 | 4,530.00 | -4.03% | 178,464 |
| Nov 10, 2025 | 4,670.00 | 4,760.00 | 4,450.00 | 4,720.00 | 4,720.00 | 2.50% | 118,081 |
| Nov 7, 2025 | 4,750.00 | 4,760.00 | 4,500.00 | 4,605.00 | 4,605.00 | -3.15% | 271,772 |
| Nov 6, 2025 | 4,875.00 | 5,030.00 | 4,750.00 | 4,755.00 | 4,755.00 | -2.36% | 207,856 |
| Nov 5, 2025 | 4,965.00 | 5,030.00 | 4,730.00 | 4,870.00 | 4,870.00 | -4.32% | 290,850 |
| Nov 4, 2025 | 5,240.00 | 5,340.00 | 5,000.00 | 5,090.00 | 5,090.00 | -3.23% | 289,475 |
| Nov 3, 2025 | 5,400.00 | 5,520.00 | 5,250.00 | 5,260.00 | 5,260.00 | -2.59% | 305,624 |
| Oct 31, 2025 | 5,190.00 | 5,480.00 | 5,170.00 | 5,400.00 | 5,400.00 | 0.93% | 281,750 |
| Oct 30, 2025 | 6,000.00 | 6,050.00 | 5,350.00 | 5,350.00 | 5,350.00 | -6.14% | 812,175 |
| Oct 29, 2025 | 5,590.00 | 5,830.00 | 5,390.00 | 5,700.00 | 5,700.00 | 2.52% | 633,284 |
| Oct 28, 2025 | 5,960.00 | 5,980.00 | 5,530.00 | 5,560.00 | 5,560.00 | -6.24% | 646,223 |
| Oct 27, 2025 | 6,060.00 | 6,220.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1.54% | 1,678,767 |
| Oct 24, 2025 | 5,920.00 | 5,920.00 | 5,530.00 | 5,840.00 | 5,840.00 | 0.69% | 866,777 |
| Oct 23, 2025 | 5,800.00 | 6,370.00 | 5,700.00 | 5,800.00 | 5,800.00 | -2.36% | 1,709,211 |
| Oct 22, 2025 | 6,080.00 | 6,230.00 | 5,700.00 | 5,940.00 | 5,940.00 | -1.49% | 2,050,580 |
| Oct 21, 2025 | 5,450.00 | 6,200.00 | 5,380.00 | 6,030.00 | 6,030.00 | 13.35% | 5,976,438 |
| Oct 20, 2025 | 5,400.00 | 5,590.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.21% | 660,039 |
| Oct 17, 2025 | 5,840.00 | 5,920.00 | 5,350.00 | 5,440.00 | 5,440.00 | -4.39% | 1,411,346 |
| Oct 16, 2025 | 4,900.00 | 5,790.00 | 4,790.00 | 5,690.00 | 5,690.00 | 18.30% | 4,615,036 |
| Oct 15, 2025 | 4,695.00 | 4,855.00 | 4,695.00 | 4,810.00 | 4,810.00 | 2.45% | 211,194 |
| Oct 14, 2025 | 4,865.00 | 4,920.00 | 4,665.00 | 4,695.00 | 4,695.00 | -3.59% | 397,485 |
| Oct 13, 2025 | 4,880.00 | 5,210.00 | 4,870.00 | 4,870.00 | 4,870.00 | -2.31% | 450,047 |
| Oct 10, 2025 | 5,020.00 | 5,050.00 | 4,800.00 | 4,985.00 | 4,985.00 | -2.06% | 382,976 |
| Oct 2, 2025 | 5,090.00 | 5,100.00 | 4,820.00 | 5,090.00 | 5,090.00 | 0.39% | 384,240 |
| Oct 1, 2025 | 5,050.00 | 5,180.00 | 4,995.00 | 5,070.00 | 5,070.00 | -0.59% | 519,020 |
| Sep 30, 2025 | 4,995.00 | 5,200.00 | 4,940.00 | 5,100.00 | 5,100.00 | 2.10% | 645,441 |
| Sep 29, 2025 | 4,955.00 | 5,070.00 | 4,945.00 | 4,995.00 | 4,995.00 | -0.30% | 298,895 |
| Sep 26, 2025 | 5,150.00 | 5,220.00 | 4,940.00 | 5,010.00 | 5,010.00 | -3.65% | 655,550 |
| Sep 25, 2025 | 5,550.00 | 5,790.00 | 5,200.00 | 5,200.00 | 5,200.00 | -4.94% | 1,313,954 |
| Sep 24, 2025 | 5,390.00 | 5,550.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1.48% | 629,900 |
| Sep 23, 2025 | 5,380.00 | 5,630.00 | 5,280.00 | 5,390.00 | 5,390.00 | 0.75% | 1,076,168 |
| Sep 22, 2025 | 5,630.00 | 5,640.00 | 5,350.00 | 5,350.00 | 5,350.00 | -5.81% | 709,157 |