Dongbang Medical Co., Ltd (KOSDAQ:240550)
South Korea
· Delayed Price · Currency is KRW 8,420.00
+20.00 (0.24%)
At close: Dec 5, 2025
Dongbang Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8,450.00 | 8,470.00 | 8,350.00 | 8,420.00 | 8,420.00 | 0.24% | 35,271 |
| Dec 4, 2025 | 8,590.00 | 8,590.00 | 8,370.00 | 8,400.00 | 8,400.00 | -1.06% | 74,120 |
| Dec 3, 2025 | 8,630.00 | 8,660.00 | 8,490.00 | 8,490.00 | 8,490.00 | -0.93% | 51,630 |
| Dec 2, 2025 | 8,520.00 | 8,690.00 | 8,390.00 | 8,570.00 | 8,570.00 | 0.47% | 60,033 |
| Dec 1, 2025 | 8,710.00 | 8,820.00 | 8,530.00 | 8,530.00 | 8,530.00 | -0.70% | 83,740 |
| Nov 28, 2025 | 8,400.00 | 8,680.00 | 8,320.00 | 8,590.00 | 8,590.00 | 3.25% | 94,762 |
| Nov 27, 2025 | 8,380.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,320.00 | -0.83% | 44,133 |
| Nov 26, 2025 | 8,250.00 | 8,510.00 | 8,250.00 | 8,390.00 | 8,390.00 | 1.94% | 40,293 |
| Nov 25, 2025 | 8,170.00 | 8,370.00 | 8,120.00 | 8,230.00 | 8,230.00 | 0.73% | 45,485 |
| Nov 24, 2025 | 8,530.00 | 8,530.00 | 8,130.00 | 8,170.00 | 8,170.00 | -3.31% | 45,404 |
| Nov 21, 2025 | 8,380.00 | 8,500.00 | 8,260.00 | 8,450.00 | 8,450.00 | -1.63% | 57,141 |
| Nov 20, 2025 | 8,550.00 | 8,600.00 | 8,480.00 | 8,590.00 | 8,590.00 | 0.47% | 46,652 |
| Nov 19, 2025 | 8,310.00 | 8,680.00 | 8,150.00 | 8,550.00 | 8,550.00 | 2.52% | 125,285 |
| Nov 18, 2025 | 8,060.00 | 8,580.00 | 8,060.00 | 8,340.00 | 8,340.00 | 2.21% | 145,259 |
| Nov 17, 2025 | 8,380.00 | 8,450.00 | 8,130.00 | 8,160.00 | 8,160.00 | -1.92% | 70,448 |
| Nov 14, 2025 | 8,350.00 | 8,490.00 | 8,270.00 | 8,320.00 | 8,320.00 | -1.30% | 87,159 |
| Nov 13, 2025 | 8,580.00 | 8,680.00 | 8,430.00 | 8,430.00 | 8,430.00 | -1.75% | 79,869 |
| Nov 12, 2025 | 8,460.00 | 8,690.00 | 8,410.00 | 8,580.00 | 8,580.00 | 0.70% | 80,085 |
| Nov 11, 2025 | 8,570.00 | 8,630.00 | 8,370.00 | 8,520.00 | 8,520.00 | -0.58% | 89,313 |
| Nov 10, 2025 | 8,410.00 | 8,570.00 | 8,320.00 | 8,570.00 | 8,570.00 | 2.39% | 83,826 |
| Nov 7, 2025 | 8,340.00 | 8,500.00 | 8,200.00 | 8,370.00 | 8,370.00 | -2.22% | 160,045 |
| Nov 6, 2025 | 8,910.00 | 9,030.00 | 8,300.00 | 8,560.00 | 8,560.00 | -2.95% | 163,958 |
| Nov 5, 2025 | 9,030.00 | 9,030.00 | 8,460.00 | 8,820.00 | 8,820.00 | -2.54% | 180,386 |
| Nov 4, 2025 | 9,200.00 | 9,200.00 | 8,950.00 | 9,050.00 | 9,050.00 | -1.42% | 152,949 |
| Nov 3, 2025 | 9,580.00 | 9,600.00 | 9,170.00 | 9,180.00 | 9,180.00 | -3.27% | 104,928 |
| Oct 31, 2025 | 9,280.00 | 9,660.00 | 9,270.00 | 9,490.00 | 9,490.00 | 2.93% | 161,318 |
| Oct 30, 2025 | 9,450.00 | 9,510.00 | 9,160.00 | 9,220.00 | 9,220.00 | -1.81% | 135,501 |
| Oct 29, 2025 | 9,580.00 | 9,590.00 | 9,240.00 | 9,390.00 | 9,390.00 | -1.78% | 160,825 |
| Oct 28, 2025 | 9,690.00 | 9,710.00 | 9,490.00 | 9,560.00 | 9,560.00 | -1.04% | 179,977 |
| Oct 27, 2025 | 9,620.00 | 9,860.00 | 9,520.00 | 9,660.00 | 9,660.00 | - | 114,752 |
| Oct 24, 2025 | 10,020.00 | 10,040.00 | 9,640.00 | 9,660.00 | 9,660.00 | -3.50% | 228,492 |
| Oct 23, 2025 | 10,150.00 | 10,150.00 | 9,970.00 | 10,010.00 | 10,010.00 | -1.77% | 118,341 |
| Oct 22, 2025 | 10,150.00 | 10,190.00 | 10,020.00 | 10,190.00 | 10,190.00 | - | 85,943 |
| Oct 21, 2025 | 10,170.00 | 10,250.00 | 10,110.00 | 10,190.00 | 10,190.00 | 0.20% | 102,857 |
| Oct 20, 2025 | 10,170.00 | 10,360.00 | 10,100.00 | 10,170.00 | 10,170.00 | 0.20% | 91,330 |
| Oct 17, 2025 | 10,470.00 | 10,510.00 | 10,100.00 | 10,150.00 | 10,150.00 | -1.93% | 138,221 |
| Oct 16, 2025 | 10,290.00 | 10,410.00 | 10,170.00 | 10,350.00 | 10,350.00 | 0.29% | 143,248 |
| Oct 15, 2025 | 10,440.00 | 10,440.00 | 10,170.00 | 10,320.00 | 10,320.00 | - | 79,989 |
| Oct 14, 2025 | 10,070.00 | 10,580.00 | 9,990.00 | 10,320.00 | 10,320.00 | 2.38% | 211,924 |
| Oct 13, 2025 | 10,060.00 | 10,110.00 | 9,970.00 | 10,080.00 | 10,080.00 | -1.37% | 143,629 |
| Oct 10, 2025 | 10,580.00 | 10,610.00 | 10,130.00 | 10,220.00 | 10,220.00 | -3.04% | 163,259 |
| Oct 2, 2025 | 10,710.00 | 10,790.00 | 10,530.00 | 10,540.00 | 10,540.00 | -1.59% | 83,184 |
| Oct 1, 2025 | 10,930.00 | 11,050.00 | 10,670.00 | 10,710.00 | 10,710.00 | -2.01% | 81,830 |
| Sep 30, 2025 | 11,120.00 | 11,150.00 | 10,880.00 | 10,930.00 | 10,930.00 | -1.53% | 76,644 |
| Sep 29, 2025 | 10,860.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 2.30% | 71,854 |
| Sep 26, 2025 | 11,150.00 | 11,160.00 | 10,780.00 | 10,850.00 | 10,850.00 | -2.78% | 111,487 |
| Sep 25, 2025 | 11,300.00 | 11,370.00 | 11,120.00 | 11,160.00 | 11,160.00 | 1.36% | 189,314 |
| Sep 24, 2025 | 10,970.00 | 11,130.00 | 10,810.00 | 11,010.00 | 11,010.00 | 0.09% | 147,397 |
| Sep 23, 2025 | 11,010.00 | 11,100.00 | 10,870.00 | 11,000.00 | 11,000.00 | -0.90% | 96,665 |
| Sep 22, 2025 | 11,240.00 | 11,440.00 | 11,020.00 | 11,100.00 | 11,100.00 | 0.36% | 177,241 |