Dongbang Ship Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,280.00 | 5,310.00 | 5,080.00 | 5,120.00 | 5,120.00 | 123,704 |
| 2026-01-21 | 5,400.00 | 5,400.00 | 5,130.00 | 5,280.00 | 5,280.00 | 154,465 |
| 2026-01-20 | 5,430.00 | 5,530.00 | 5,260.00 | 5,450.00 | 5,450.00 | 223,534 |
| 2026-01-19 | 5,130.00 | 5,600.00 | 5,130.00 | 5,480.00 | 5,480.00 | 403,371 |
| 2026-01-16 | 5,290.00 | 5,290.00 | 4,955.00 | 5,080.00 | 5,080.00 | 142,252 |
| 2026-01-15 | 5,160.00 | 5,300.00 | 5,140.00 | 5,220.00 | 5,220.00 | 152,002 |
| 2026-01-14 | 5,240.00 | 5,290.00 | 5,080.00 | 5,150.00 | 5,150.00 | 122,703 |
| 2026-01-13 | 5,360.00 | 5,430.00 | 5,200.00 | 5,250.00 | 5,250.00 | 170,341 |
| 2026-01-12 | 5,450.00 | 5,490.00 | 5,280.00 | 5,360.00 | 5,360.00 | 222,908 |
| 2026-01-09 | 5,210.00 | 5,490.00 | 5,130.00 | 5,490.00 | 5,490.00 | 417,446 |
| 2026-01-08 | 5,180.00 | 5,400.00 | 5,060.00 | 5,210.00 | 5,210.00 | 328,752 |
| 2026-01-07 | 5,010.00 | 5,250.00 | 4,780.00 | 5,120.00 | 5,120.00 | 397,388 |
| 2026-01-06 | 4,990.00 | 5,030.00 | 4,800.00 | 4,985.00 | 4,985.00 | 145,886 |
| 2026-01-05 | 4,570.00 | 4,990.00 | 4,560.00 | 4,990.00 | 4,990.00 | 424,133 |
| 2026-01-02 | 4,520.00 | 4,580.00 | 4,400.00 | 4,575.00 | 4,575.00 | 99,728 |
| 2025-12-30 | 4,505.00 | 4,540.00 | 4,425.00 | 4,510.00 | 4,510.00 | 83,653 |
| 2025-12-29 | 4,535.00 | 4,560.00 | 4,450.00 | 4,540.00 | 4,540.00 | 112,910 |
| 2025-12-26 | 4,695.00 | 4,720.00 | 4,535.00 | 4,535.00 | 4,535.00 | 113,284 |
| 2025-12-24 | 4,870.00 | 4,880.00 | 4,700.00 | 4,710.00 | 4,710.00 | 175,111 |
| 2025-12-23 | 4,900.00 | 4,985.00 | 4,735.00 | 4,740.00 | 4,740.00 | 253,669 |
| 2025-12-22 | 4,665.00 | 4,925.00 | 4,665.00 | 4,795.00 | 4,795.00 | 125,734 |
| 2025-12-19 | 4,625.00 | 4,710.00 | 4,545.00 | 4,665.00 | 4,665.00 | 66,212 |
| 2025-12-18 | 4,600.00 | 4,615.00 | 4,535.00 | 4,580.00 | 4,580.00 | 83,307 |
| 2025-12-17 | 4,700.00 | 4,760.00 | 4,615.00 | 4,655.00 | 4,655.00 | 56,350 |
| 2025-12-16 | 4,795.00 | 4,795.00 | 4,645.00 | 4,700.00 | 4,700.00 | 83,227 |
| 2025-12-15 | 4,800.00 | 4,880.00 | 4,740.00 | 4,780.00 | 4,780.00 | 69,939 |
| 2025-12-12 | 4,690.00 | 4,875.00 | 4,665.00 | 4,840.00 | 4,840.00 | 104,831 |
| 2025-12-11 | 4,760.00 | 4,760.00 | 4,650.00 | 4,685.00 | 4,685.00 | 124,471 |
| 2025-12-10 | 4,855.00 | 4,925.00 | 4,710.00 | 4,730.00 | 4,730.00 | 149,062 |
| 2025-12-09 | 4,735.00 | 4,970.00 | 4,640.00 | 4,880.00 | 4,880.00 | 240,547 |
| 2025-12-08 | 4,830.00 | 4,840.00 | 4,695.00 | 4,715.00 | 4,715.00 | 72,780 |
| 2025-12-05 | 4,730.00 | 4,785.00 | 4,600.00 | 4,770.00 | 4,770.00 | 140,034 |
| 2025-12-04 | 4,900.00 | 4,905.00 | 4,655.00 | 4,675.00 | 4,675.00 | 186,608 |
| 2025-12-03 | 4,995.00 | 5,070.00 | 4,860.00 | 4,900.00 | 4,900.00 | 108,908 |
| 2025-12-02 | 4,940.00 | 5,130.00 | 4,920.00 | 4,990.00 | 4,990.00 | 150,067 |
| 2025-12-01 | 5,020.00 | 5,170.00 | 4,885.00 | 4,940.00 | 4,940.00 | 146,609 |
| 2025-11-28 | 5,110.00 | 5,110.00 | 4,945.00 | 5,040.00 | 5,040.00 | 94,809 |
| 2025-11-27 | 4,855.00 | 5,140.00 | 4,840.00 | 5,030.00 | 5,030.00 | 182,430 |
| 2025-11-26 | 4,705.00 | 4,890.00 | 4,690.00 | 4,855.00 | 4,855.00 | 89,534 |
| 2025-11-25 | 4,815.00 | 4,900.00 | 4,655.00 | 4,735.00 | 4,735.00 | 113,488 |
| 2025-11-24 | 4,730.00 | 4,840.00 | 4,555.00 | 4,815.00 | 4,815.00 | 188,230 |
| 2025-11-21 | 4,800.00 | 4,800.00 | 4,640.00 | 4,710.00 | 4,710.00 | 205,768 |
| 2025-11-20 | 4,995.00 | 5,200.00 | 4,800.00 | 4,925.00 | 4,925.00 | 325,351 |
| 2025-11-19 | 5,090.00 | 5,200.00 | 4,825.00 | 4,995.00 | 4,995.00 | 222,980 |
| 2025-11-18 | 5,230.00 | 5,480.00 | 5,080.00 | 5,100.00 | 5,100.00 | 441,647 |
| 2025-11-17 | 5,280.00 | 5,770.00 | 5,230.00 | 5,250.00 | 5,250.00 | 1,166,305 |
| 2025-11-14 | 4,500.00 | 5,470.00 | 4,430.00 | 5,040.00 | 5,040.00 | 1,919,048 |
| 2025-11-13 | 4,545.00 | 4,630.00 | 4,480.00 | 4,615.00 | 4,615.00 | 123,969 |
| 2025-11-12 | 4,535.00 | 4,660.00 | 4,520.00 | 4,545.00 | 4,545.00 | 85,092 |
| 2025-11-11 | 4,720.00 | 4,785.00 | 4,460.00 | 4,530.00 | 4,530.00 | 178,464 |
| 2025-11-10 | 4,670.00 | 4,760.00 | 4,450.00 | 4,720.00 | 4,720.00 | 118,081 |
| 2025-11-07 | 4,750.00 | 4,760.00 | 4,500.00 | 4,605.00 | 4,605.00 | 271,772 |
| 2025-11-06 | 4,875.00 | 5,030.00 | 4,750.00 | 4,755.00 | 4,755.00 | 207,856 |
| 2025-11-05 | 4,965.00 | 5,030.00 | 4,730.00 | 4,870.00 | 4,870.00 | 290,850 |
| 2025-11-04 | 5,240.00 | 5,340.00 | 5,000.00 | 5,090.00 | 5,090.00 | 289,475 |
| 2025-11-03 | 5,400.00 | 5,520.00 | 5,250.00 | 5,260.00 | 5,260.00 | 305,624 |
| 2025-10-31 | 5,190.00 | 5,480.00 | 5,170.00 | 5,400.00 | 5,400.00 | 281,750 |
| 2025-10-30 | 6,000.00 | 6,050.00 | 5,350.00 | 5,350.00 | 5,350.00 | 812,175 |
| 2025-10-29 | 5,590.00 | 5,830.00 | 5,390.00 | 5,700.00 | 5,700.00 | 633,284 |
| 2025-10-28 | 5,960.00 | 5,980.00 | 5,530.00 | 5,560.00 | 5,560.00 | 646,223 |
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.