Dongbang Ship Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,110.00 | 5,365.00 | 4,995.00 | 5,360.00 | 5,360.00 | 334,703 |
| 2026-04-21 | 5,050.00 | 5,160.00 | 4,940.00 | 5,080.00 | 5,080.00 | 194,918 |
| 2026-04-20 | 5,180.00 | 5,300.00 | 4,950.00 | 5,020.00 | 5,020.00 | 174,089 |
| 2026-04-17 | 4,790.00 | 5,180.00 | 4,705.00 | 5,020.00 | 5,020.00 | 243,143 |
| 2026-04-16 | 4,735.00 | 4,800.00 | 4,695.00 | 4,785.00 | 4,785.00 | 104,071 |
| 2026-04-15 | 4,720.00 | 4,850.00 | 4,690.00 | 4,700.00 | 4,700.00 | 104,174 |
| 2026-04-14 | 4,750.00 | 4,850.00 | 4,675.00 | 4,720.00 | 4,720.00 | 134,503 |
| 2026-04-13 | 4,565.00 | 4,750.00 | 4,555.00 | 4,700.00 | 4,700.00 | 68,667 |
| 2026-04-10 | 4,725.00 | 4,840.00 | 4,640.00 | 4,740.00 | 4,740.00 | 90,047 |
| 2026-04-09 | 4,860.00 | 4,860.00 | 4,700.00 | 4,715.00 | 4,715.00 | 43,796 |
| 2026-04-08 | 4,705.00 | 4,865.00 | 4,705.00 | 4,860.00 | 4,860.00 | 74,038 |
| 2026-04-07 | 4,690.00 | 4,725.00 | 4,500.00 | 4,600.00 | 4,600.00 | 76,121 |
| 2026-04-06 | 4,860.00 | 4,860.00 | 4,590.00 | 4,660.00 | 4,660.00 | 79,809 |
| 2026-04-03 | 4,700.00 | 4,940.00 | 4,690.00 | 4,860.00 | 4,860.00 | 124,741 |
| 2026-04-02 | 4,925.00 | 4,960.00 | 4,510.00 | 4,600.00 | 4,600.00 | 108,734 |
| 2026-04-01 | 4,725.00 | 4,900.00 | 4,725.00 | 4,900.00 | 4,900.00 | 65,639 |
| 2026-03-31 | 4,785.00 | 4,800.00 | 4,530.00 | 4,600.00 | 4,600.00 | 83,140 |
| 2026-03-30 | 4,815.00 | 4,840.00 | 4,605.00 | 4,790.00 | 4,790.00 | 91,236 |
| 2026-03-27 | 5,000.00 | 5,020.00 | 4,800.00 | 5,020.00 | 5,020.00 | 105,300 |
| 2026-03-26 | 5,300.00 | 5,370.00 | 5,020.00 | 5,050.00 | 5,050.00 | 89,823 |
| 2026-03-25 | 5,270.00 | 5,480.00 | 5,120.00 | 5,300.00 | 5,300.00 | 91,223 |
| 2026-03-24 | 5,350.00 | 5,380.00 | 5,020.00 | 5,270.00 | 5,270.00 | 109,319 |
| 2026-03-23 | 5,400.00 | 5,410.00 | 5,040.00 | 5,040.00 | 5,040.00 | 109,186 |
| 2026-03-20 | 4,850.00 | 5,530.00 | 4,820.00 | 5,400.00 | 5,400.00 | 363,729 |
| 2026-03-19 | 4,965.00 | 4,965.00 | 4,785.00 | 4,850.00 | 4,850.00 | 93,837 |
| 2026-03-18 | 5,010.00 | 5,060.00 | 4,930.00 | 4,990.00 | 4,990.00 | 112,307 |
| 2026-03-17 | 5,060.00 | 5,110.00 | 4,980.00 | 5,010.00 | 5,010.00 | 94,901 |
| 2026-03-16 | 5,180.00 | 5,200.00 | 4,940.00 | 5,050.00 | 5,050.00 | 100,286 |
| 2026-03-13 | 5,250.00 | 5,250.00 | 5,050.00 | 5,210.00 | 5,210.00 | 85,071 |
| 2026-03-12 | 5,140.00 | 5,250.00 | 5,080.00 | 5,210.00 | 5,210.00 | 129,325 |
| 2026-03-11 | 5,140.00 | 5,290.00 | 5,030.00 | 5,130.00 | 5,130.00 | 165,614 |
| 2026-03-10 | 5,300.00 | 5,300.00 | 4,995.00 | 5,050.00 | 5,050.00 | 124,080 |
| 2026-03-09 | 5,100.00 | 5,300.00 | 4,810.00 | 5,100.00 | 5,100.00 | 157,557 |
| 2026-03-06 | 5,150.00 | 5,210.00 | 4,935.00 | 5,210.00 | 5,210.00 | 79,064 |
| 2026-03-05 | 4,765.00 | 5,230.00 | 4,765.00 | 5,150.00 | 5,150.00 | 202,328 |
| 2026-03-04 | 5,200.00 | 5,200.00 | 4,450.00 | 4,450.00 | 4,450.00 | 340,569 |
| 2026-03-03 | 5,700.00 | 5,810.00 | 5,160.00 | 5,240.00 | 5,240.00 | 455,097 |
| 2026-02-27 | 5,790.00 | 6,360.00 | 5,700.00 | 5,750.00 | 5,750.00 | 739,787 |
| 2026-02-26 | 5,820.00 | 6,020.00 | 5,630.00 | 5,790.00 | 5,790.00 | 205,176 |
| 2026-02-25 | 5,900.00 | 5,910.00 | 5,680.00 | 5,700.00 | 5,700.00 | 131,431 |
| 2026-02-24 | 6,070.00 | 6,070.00 | 5,790.00 | 5,860.00 | 5,860.00 | 171,733 |
| 2026-02-23 | 6,250.00 | 6,270.00 | 5,990.00 | 6,070.00 | 6,070.00 | 276,426 |
| 2026-02-20 | 5,830.00 | 6,240.00 | 5,800.00 | 6,190.00 | 6,190.00 | 478,320 |
| 2026-02-19 | 5,650.00 | 5,890.00 | 5,650.00 | 5,770.00 | 5,770.00 | 102,403 |
| 2026-02-13 | 5,650.00 | 5,680.00 | 5,530.00 | 5,600.00 | 5,600.00 | 72,583 |
| 2026-02-12 | 5,740.00 | 5,880.00 | 5,655.00 | 5,720.00 | 5,720.00 | 74,929 |
| 2026-02-11 | 5,640.00 | 5,890.00 | 5,600.00 | 5,740.00 | 5,740.00 | 143,295 |
| 2026-02-10 | 5,660.00 | 5,720.00 | 5,480.00 | 5,640.00 | 5,640.00 | 106,093 |
| 2026-02-09 | 5,700.00 | 5,790.00 | 5,550.00 | 5,670.00 | 5,670.00 | 205,688 |
| 2026-02-06 | 5,600.00 | 5,620.00 | 5,180.00 | 5,620.00 | 5,620.00 | 199,306 |
| 2026-02-05 | 5,890.00 | 5,890.00 | 5,540.00 | 5,650.00 | 5,650.00 | 186,312 |
| 2026-02-04 | 5,800.00 | 5,950.00 | 5,740.00 | 5,890.00 | 5,890.00 | 197,061 |
| 2026-02-03 | 5,660.00 | 5,880.00 | 5,620.00 | 5,860.00 | 5,860.00 | 250,647 |
| 2026-02-02 | 5,810.00 | 5,990.00 | 5,520.00 | 5,570.00 | 5,570.00 | 419,609 |
| 2026-01-30 | 5,360.00 | 6,060.00 | 5,320.00 | 5,920.00 | 5,920.00 | 1,497,694 |
| 2026-01-29 | 5,300.00 | 5,390.00 | 5,170.00 | 5,350.00 | 5,350.00 | 158,571 |
| 2026-01-28 | 5,340.00 | 5,460.00 | 5,250.00 | 5,310.00 | 5,310.00 | 217,427 |
| 2026-01-27 | 5,360.00 | 5,460.00 | 5,290.00 | 5,340.00 | 5,340.00 | 186,632 |
| 2026-01-26 | 5,220.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | 174,104 |
| 2026-01-23 | 5,120.00 | 5,480.00 | 5,120.00 | 5,220.00 | 5,220.00 | 216,845 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.