Skip to main content
Dongbang Ship Machinery Co., Ltd. (KOSDAQ:099410)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,485.00
+85.00 (1.93%)
At close: Sep 1, 2025

Dongbang Ship Machinery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20254,655.004,820.004,590.004,715.00-1.18%2,365,642
Sep 2, 20254,500.005,170.004,440.004,660.00-3.90%10,058,840
Sep 1, 20254,450.004,820.004,360.004,485.00-1.93%6,114,392
Aug 29, 20253,750.004,835.003,705.004,400.00-17.02%21,807,080
Aug 28, 20253,600.003,985.003,565.003,760.00-2.87%3,009,772
Aug 27, 20253,405.004,040.003,405.003,655.00-7.50%12,387,270
Aug 26, 20253,500.003,535.003,325.003,400.00--1.59%181,987
Aug 25, 20253,560.003,565.003,445.003,455.00--2.40%130,174
Aug 22, 20253,495.003,615.003,465.003,540.00-1.58%171,325
Aug 21, 20253,385.003,500.003,350.003,485.00-3.26%110,176
Aug 20, 20253,400.003,410.003,270.003,375.00--1.89%113,965
Aug 19, 20253,540.003,655.003,415.003,440.00--2.55%248,070
Aug 18, 20253,595.003,625.003,320.003,530.00--5.61%516,232
Aug 14, 20253,670.003,840.003,550.003,740.00-2.89%233,396
Aug 13, 20253,715.003,800.003,590.003,635.00--1.62%162,348
Aug 12, 20253,635.003,865.003,635.003,695.00-0.96%235,022
Aug 11, 20253,840.003,855.003,615.003,660.00--3.94%182,772
Aug 8, 20253,800.003,905.003,675.003,810.00-0.26%317,089
Aug 7, 20253,630.003,820.003,575.003,800.00-4.68%354,413
Aug 6, 20253,610.003,630.003,535.003,630.00-0.55%78,048
Aug 5, 20253,510.003,620.003,510.003,610.00-3.44%174,430
Aug 4, 20253,420.003,580.003,370.003,490.00-1.16%203,379
Aug 1, 20253,575.003,610.003,400.003,450.00--3.09%236,340
Jul 31, 20253,650.004,000.003,450.003,560.00-1.28%1,471,354
Jul 30, 20253,470.003,600.003,455.003,515.00-0.72%181,128
Jul 29, 20253,380.003,540.003,375.003,490.00-3.25%209,107
Jul 28, 20253,355.003,655.003,355.003,380.00-1.05%373,823
Jul 25, 20253,335.003,395.003,265.003,345.00-0.30%85,799
Jul 24, 20253,365.003,395.003,320.003,335.00--0.89%84,756
Jul 23, 20253,335.003,380.003,300.003,365.00-0.90%63,796
Jul 22, 20253,320.003,360.003,290.003,335.00-0.45%69,416
Jul 21, 20253,295.003,330.003,280.003,320.00-0.76%43,277
Jul 18, 20253,315.003,315.003,260.003,295.00--0.60%22,958
Jul 17, 20253,275.003,330.003,265.003,315.00-1.69%55,547
Jul 16, 20253,280.003,340.003,225.003,260.00--0.61%77,726
Jul 15, 20253,245.003,285.003,170.003,280.00-0.92%34,306
Jul 14, 20253,275.003,275.003,200.003,250.00--0.76%74,976
Jul 11, 20253,335.003,345.003,270.003,275.00--1.21%80,846
Jul 10, 20253,295.003,320.003,235.003,315.00-0.76%89,180
Jul 9, 20253,270.003,300.003,225.003,290.00-1.39%70,855
Jul 8, 20253,250.003,325.003,220.003,245.00-0.46%96,081
Jul 7, 20253,200.003,250.003,175.003,230.00-0.94%42,447
Jul 4, 20253,360.003,360.003,185.003,200.00--4.48%142,367
Jul 3, 20253,355.003,400.003,300.003,350.00--0.15%55,482
Jul 2, 20253,490.003,490.003,295.003,355.00--2.19%84,827
Jul 1, 20253,415.003,465.003,395.003,430.00-0.59%80,362
Jun 30, 20253,500.003,505.003,325.003,410.00--3.26%198,390
Jun 27, 20253,390.003,565.003,272.003,525.00-3.98%386,382
Jun 26, 20253,420.003,430.003,260.003,390.00--1.17%239,780
Jun 25, 20253,545.003,545.003,400.003,430.00--3.24%120,144