Dongbu Corporation (KRX:005960)
South Korea
· Delayed Price · Currency is KRW 5,960.00
+20.00 (0.34%)
At close: Dec 5, 2025
Dongbu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,050.00 | 6,140.00 | 5,850.00 | 5,960.00 | 5,960.00 | 0.34% | 403,662 |
| Dec 4, 2025 | 5,790.00 | 6,040.00 | 5,770.00 | 5,940.00 | 5,940.00 | 3.66% | 267,021 |
| Dec 3, 2025 | 5,500.00 | 6,040.00 | 5,470.00 | 5,730.00 | 5,730.00 | 4.75% | 136,912 |
| Dec 2, 2025 | 5,400.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,470.00 | 1.67% | 16,496 |
| Dec 1, 2025 | 5,500.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | -2.18% | 70,267 |
| Nov 28, 2025 | 5,500.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,500.00 | 0.36% | 59,917 |
| Nov 27, 2025 | 5,610.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,480.00 | -2.32% | 37,263 |
| Nov 26, 2025 | 5,520.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,610.00 | 1.63% | 25,114 |
| Nov 25, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,520.00 | -0.90% | 37,632 |
| Nov 24, 2025 | 5,590.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,570.00 | -0.36% | 19,488 |
| Nov 21, 2025 | 5,670.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,590.00 | -1.76% | 30,162 |
| Nov 20, 2025 | 5,640.00 | 5,710.00 | 5,520.00 | 5,690.00 | 5,690.00 | 1.97% | 33,281 |
| Nov 19, 2025 | 5,620.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,580.00 | -0.71% | 65,732 |
| Nov 18, 2025 | 5,800.00 | 5,990.00 | 5,560.00 | 5,620.00 | 5,620.00 | -3.10% | 120,544 |
| Nov 17, 2025 | 5,980.00 | 6,400.00 | 5,740.00 | 5,800.00 | 5,800.00 | 0.52% | 198,793 |
| Nov 14, 2025 | 5,890.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,770.00 | -2.20% | 44,975 |
| Nov 13, 2025 | 5,750.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1.72% | 27,642 |
| Nov 12, 2025 | 5,580.00 | 5,810.00 | 5,580.00 | 5,800.00 | 5,800.00 | 3.94% | 25,011 |
| Nov 11, 2025 | 5,610.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,580.00 | -0.53% | 30,811 |
| Nov 10, 2025 | 5,470.00 | 5,630.00 | 5,470.00 | 5,610.00 | 5,610.00 | 2.56% | 39,120 |
| Nov 7, 2025 | 5,640.00 | 5,640.00 | 5,450.00 | 5,470.00 | 5,470.00 | -2.67% | 21,701 |
| Nov 6, 2025 | 5,520.00 | 5,650.00 | 5,440.00 | 5,620.00 | 5,620.00 | 1.81% | 23,635 |
| Nov 5, 2025 | 5,580.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,520.00 | -1.08% | 67,238 |
| Nov 4, 2025 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,580.00 | -2.28% | 51,318 |
| Nov 3, 2025 | 5,770.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,710.00 | -1.04% | 71,314 |
| Oct 31, 2025 | 5,920.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,770.00 | -2.20% | 45,334 |
| Oct 30, 2025 | 5,940.00 | 5,990.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.34% | 42,467 |
| Oct 29, 2025 | 6,080.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,920.00 | -1.99% | 77,989 |
| Oct 28, 2025 | 5,890.00 | 6,040.00 | 5,840.00 | 6,040.00 | 6,040.00 | 2.37% | 72,369 |
| Oct 27, 2025 | 5,680.00 | 5,950.00 | 5,680.00 | 5,900.00 | 5,900.00 | 4.06% | 87,443 |
| Oct 24, 2025 | 5,560.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,670.00 | 1.61% | 42,208 |
| Oct 23, 2025 | 5,630.00 | 5,660.00 | 5,530.00 | 5,580.00 | 5,580.00 | -0.89% | 23,280 |
| Oct 22, 2025 | 5,640.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,630.00 | 0.36% | 20,239 |
| Oct 21, 2025 | 5,550.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,610.00 | 1.08% | 50,079 |
| Oct 20, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,550.00 | -1.25% | 29,145 |
| Oct 17, 2025 | 5,680.00 | 5,740.00 | 5,570.00 | 5,620.00 | 5,620.00 | -0.35% | 40,854 |
| Oct 16, 2025 | 5,700.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,640.00 | 0.18% | 31,890 |
| Oct 15, 2025 | 5,590.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,630.00 | 0.72% | 32,723 |
| Oct 14, 2025 | 5,570.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,590.00 | 0.36% | 26,043 |
| Oct 13, 2025 | 5,600.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,570.00 | -0.54% | 59,948 |
| Oct 10, 2025 | 5,780.00 | 5,780.00 | 5,540.00 | 5,600.00 | 5,600.00 | -3.28% | 63,382 |
| Oct 2, 2025 | 5,820.00 | 5,820.00 | 5,560.00 | 5,790.00 | 5,790.00 | 0.70% | 41,396 |
| Oct 1, 2025 | 5,830.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,750.00 | -1.20% | 34,428 |
| Sep 30, 2025 | 5,850.00 | 5,870.00 | 5,710.00 | 5,820.00 | 5,820.00 | 1.22% | 49,825 |
| Sep 29, 2025 | 5,760.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,750.00 | -0.86% | 50,191 |
| Sep 26, 2025 | 5,950.00 | 5,980.00 | 5,710.00 | 5,800.00 | 5,800.00 | -2.52% | 43,798 |
| Sep 25, 2025 | 6,010.00 | 6,060.00 | 5,810.00 | 5,950.00 | 5,950.00 | -1.98% | 57,894 |
| Sep 24, 2025 | 6,060.00 | 6,180.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.17% | 40,981 |
| Sep 23, 2025 | 6,190.00 | 6,190.00 | 5,980.00 | 6,060.00 | 6,060.00 | -1.78% | 54,109 |
| Sep 22, 2025 | 6,140.00 | 6,300.00 | 6,110.00 | 6,170.00 | 6,170.00 | 1.31% | 58,297 |