Want to see KR:005960 full AI Analyst Report?
Dongbu Corporation (005960) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 7,700.00 | 7,800.00 | 7,500.00 | 7,580.00 | 7,580.00 | -2.57% | 22,577 | 0.43 |
| Nov 02, 2026 | 7,520.00 | 7,870.00 | 7,330.00 | 7,780.00 | 7,780.00 | +3.46% | 46,991 | 0.90 |
| Oct 30, 2026 | 7,710.00 | 7,750.00 | 7,380.00 | 7,520.00 | 7,520.00 | -2.84% | 38,165 | 0.73 |
| Oct 29, 2026 | 7,900.00 | 7,980.00 | 7,600.00 | 7,740.00 | 7,740.00 | -2.64% | 60,599 | 1.16 |
| Oct 28, 2026 | 8,200.00 | 8,200.00 | 7,920.00 | 7,950.00 | 7,950.00 | -0.13% | 46,842 | 0.90 |
| Oct 27, 2026 | 7,900.00 | 8,200.00 | 7,900.00 | 7,960.00 | 7,960.00 | -0.50% | 63,966 | 1.23 |
| Oct 26, 2026 | 8,170.00 | 8,260.00 | 7,990.00 | 8,000.00 | 8,000.00 | -0.74% | 81,735 | 1.55 |
| Oct 23, 2026 | 8,260.00 | 8,380.00 | 7,980.00 | 8,060.00 | 8,060.00 | -3.47% | 122,316 | 2.37 |
| Oct 22, 2026 | 8,050.00 | 8,650.00 | 7,820.00 | 8,350.00 | 8,350.00 | +6.78% | 327,394 | 7.00 |
| Oct 21, 2026 | 7,900.00 | 7,980.00 | 7,700.00 | 7,820.00 | 7,820.00 | -0.64% | 24,417 | 0.52 |
| Oct 20, 2026 | 7,990.00 | 7,990.00 | 7,730.00 | 7,870.00 | 7,870.00 | -1.63% | 25,473 | 0.54 |
| Oct 19, 2026 | 7,770.00 | 8,000.00 | 7,730.00 | 8,000.00 | 8,000.00 | +2.56% | 31,117 | 0.65 |
| Oct 16, 2026 | 7,790.00 | 7,940.00 | 7,780.00 | 7,800.00 | 7,800.00 | +0.13% | 33,668 | 0.70 |
| Oct 15, 2026 | 8,060.00 | 8,060.00 | 7,500.00 | 7,790.00 | 7,790.00 | -3.35% | 54,770 | 1.13 |
| Oct 14, 2026 | 8,170.00 | 8,260.00 | 7,950.00 | 8,060.00 | 8,060.00 | +0.25% | 33,065 | 0.69 |
| Oct 13, 2026 | 8,060.00 | 8,160.00 | 7,770.00 | 8,040.00 | 8,040.00 | -1.59% | 54,556 | 1.14 |
| Oct 12, 2026 | 8,360.00 | 8,360.00 | 8,010.00 | 8,170.00 | 8,170.00 | -1.21% | 45,971 | 0.95 |
| Oct 09, 2026 | 8,270.00 | 8,410.00 | 8,150.00 | 8,270.00 | 8,270.00 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 8,260.00 | 8,410.00 | 8,150.00 | 8,270.00 | 8,270.00 | +0.12% | 35,916 | 0.72 |
| Oct 07, 2026 | 8,410.00 | 8,500.00 | 8,260.00 | 8,260.00 | 8,260.00 | -1.67% | 16,910 | 0.33 |
| Oct 06, 2026 | 8,500.00 | 8,520.00 | 8,300.00 | 8,400.00 | 8,400.00 | -0.94% | 23,104 | 0.44 |
| Oct 05, 2026 | 8,480.00 | 8,480.00 | 8,160.00 | 8,480.00 | 8,480.00 | +0.00% | 0 | 0.00 |
| Oct 02, 2026 | 8,230.00 | 8,480.00 | 8,160.00 | 8,480.00 | 8,480.00 | +3.04% | 25,992 | 0.46 |
| Oct 01, 2026 | 8,250.00 | 8,340.00 | 8,130.00 | 8,230.00 | 8,230.00 | -0.60% | 25,091 | 0.43 |
| Sep 30, 2026 | 8,340.00 | 8,360.00 | 8,180.00 | 8,280.00 | 8,280.00 | +1.22% | 21,599 | 0.36 |
| Sep 29, 2026 | 8,440.00 | 8,440.00 | 8,100.00 | 8,180.00 | 8,180.00 | -2.97% | 33,950 | 0.54 |
| Sep 28, 2026 | 8,460.00 | 8,460.00 | 8,240.00 | 8,430.00 | 8,430.00 | +1.57% | 24,777 | 0.36 |
| Sep 25, 2026 | 8,300.00 | 8,650.00 | 8,280.00 | 8,300.00 | 8,300.00 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 8,300.00 | 8,650.00 | 8,280.00 | 8,300.00 | 8,300.00 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 8,600.00 | 8,650.00 | 8,280.00 | 8,300.00 | 8,300.00 | -3.26% | 55,643 | 0.74 |
| Sep 22, 2026 | 8,680.00 | 8,750.00 | 8,560.00 | 8,580.00 | 8,580.00 | +0.12% | 33,132 | 0.43 |
| Sep 21, 2026 | 8,680.00 | 8,750.00 | 8,410.00 | 8,570.00 | 8,570.00 | -0.92% | 68,778 | 0.88 |
| Sep 18, 2026 | 8,400.00 | 8,900.00 | 8,240.00 | 8,650.00 | 8,650.00 | +3.47% | 117,783 | 1.53 |
| Sep 17, 2026 | 8,440.00 | 8,580.00 | 8,240.00 | 8,360.00 | 8,360.00 | -0.36% | 64,205 | 0.84 |
| Sep 16, 2026 | 8,240.00 | 8,620.00 | 8,030.00 | 8,390.00 | 8,390.00 | +4.48% | 172,172 | 2.30 |
| Sep 15, 2026 | 8,020.00 | 8,220.00 | 7,940.00 | 8,030.00 | 8,030.00 | +0.50% | 37,093 | 0.49 |
| Sep 14, 2026 | 8,240.00 | 8,310.00 | 7,980.00 | 7,990.00 | 7,990.00 | -3.03% | 29,327 | 0.39 |
| Sep 11, 2026 | 8,290.00 | 8,390.00 | 8,160.00 | 8,240.00 | 8,240.00 | -0.72% | 54,950 | 0.72 |
| Sep 10, 2026 | 8,050.00 | 8,530.00 | 7,740.00 | 8,300.00 | 8,300.00 | +6.00% | 119,935 | 1.59 |
| Sep 09, 2026 | 7,890.00 | 8,100.00 | 7,790.00 | 7,830.00 | 7,830.00 | +0.51% | 62,147 | 0.82 |
| Sep 08, 2026 | 7,740.00 | 7,980.00 | 7,680.00 | 7,790.00 | 7,790.00 | +1.43% | 58,112 | 0.77 |
| Sep 07, 2026 | 7,520.00 | 7,700.00 | 7,400.00 | 7,680.00 | 7,680.00 | +2.13% | 29,315 | 0.39 |
| Sep 04, 2026 | 7,500.00 | 7,570.00 | 7,420.00 | 7,520.00 | 7,520.00 | +0.27% | 21,103 | 0.28 |
| Sep 03, 2026 | 7,570.00 | 7,600.00 | 7,170.00 | 7,500.00 | 7,500.00 | +2.74% | 53,935 | 0.70 |
| Sep 02, 2026 | 7,660.00 | 7,660.00 | 7,260.00 | 7,300.00 | 7,300.00 | -2.67% | 40,398 | 0.52 |
| Sep 01, 2026 | 7,500.00 | 7,590.00 | 7,300.00 | 7,500.00 | 7,500.00 | +0.81% | 68,448 | 0.89 |
| Aug 31, 2026 | 7,630.00 | 7,650.00 | 7,340.00 | 7,440.00 | 7,440.00 | -2.49% | 28,427 | 0.37 |
| Aug 28, 2026 | 7,520.00 | 7,630.00 | 7,350.00 | 7,630.00 | 7,630.00 | +1.46% | 29,216 | 0.38 |
| Aug 27, 2026 | 7,670.00 | 7,800.00 | 7,480.00 | 7,520.00 | 7,520.00 | -1.96% | 50,064 | 0.64 |
| Aug 26, 2026 | 7,650.00 | 7,670.00 | 7,340.00 | 7,670.00 | 7,670.00 | +2.54% | 42,773 | 0.54 |
