Dongbang Ship Machinery Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 6,060.00 | 6,220.00 | 5,840.00 | 5,930.00 | 5,930.00 | 1,678,767 |
| 2025-10-24 | 5,920.00 | 5,920.00 | 5,530.00 | 5,840.00 | 5,840.00 | 866,777 |
| 2025-10-23 | 5,800.00 | 6,370.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1,709,211 |
| 2025-10-22 | 6,080.00 | 6,230.00 | 5,700.00 | 5,940.00 | 5,940.00 | 2,050,580 |
| 2025-10-21 | 5,450.00 | 6,200.00 | 5,380.00 | 6,030.00 | 6,030.00 | 5,976,438 |
| 2025-10-20 | 5,400.00 | 5,590.00 | 5,280.00 | 5,320.00 | 5,320.00 | 660,039 |
| 2025-10-17 | 5,840.00 | 5,920.00 | 5,350.00 | 5,440.00 | 5,440.00 | 1,411,346 |
| 2025-10-16 | 4,900.00 | 5,790.00 | 4,790.00 | 5,690.00 | 5,690.00 | 4,615,036 |
| 2025-10-15 | 4,695.00 | 4,855.00 | 4,695.00 | 4,810.00 | 4,810.00 | 211,194 |
| 2025-10-14 | 4,865.00 | 4,920.00 | 4,665.00 | 4,695.00 | 4,695.00 | 397,485 |
| 2025-10-13 | 4,880.00 | 5,210.00 | 4,870.00 | 4,870.00 | 4,870.00 | 450,047 |
| 2025-10-10 | 5,020.00 | 5,050.00 | 4,800.00 | 4,985.00 | 4,985.00 | 382,976 |
| 2025-10-02 | 5,090.00 | 5,100.00 | 4,820.00 | 5,090.00 | 5,090.00 | 384,240 |
| 2025-10-01 | 5,050.00 | 5,180.00 | 4,995.00 | 5,070.00 | 5,070.00 | 519,020 |
| 2025-09-30 | 4,995.00 | 5,200.00 | 4,940.00 | 5,100.00 | 5,100.00 | 645,441 |
| 2025-09-29 | 4,955.00 | 5,070.00 | 4,945.00 | 4,995.00 | 4,995.00 | 298,895 |
| 2025-09-26 | 5,150.00 | 5,220.00 | 4,940.00 | 5,010.00 | 5,010.00 | 655,550 |
| 2025-09-25 | 5,550.00 | 5,790.00 | 5,200.00 | 5,200.00 | 5,200.00 | 1,313,954 |
| 2025-09-24 | 5,390.00 | 5,550.00 | 5,330.00 | 5,470.00 | 5,470.00 | 629,900 |
| 2025-09-23 | 5,380.00 | 5,630.00 | 5,280.00 | 5,390.00 | 5,390.00 | 1,076,168 |
| 2025-09-22 | 5,630.00 | 5,640.00 | 5,350.00 | 5,350.00 | 5,350.00 | 709,157 |
| 2025-09-19 | 5,700.00 | 5,840.00 | 5,580.00 | 5,680.00 | 5,680.00 | 659,538 |
| 2025-09-18 | 5,880.00 | 5,900.00 | 5,630.00 | 5,760.00 | 5,760.00 | 883,714 |
| 2025-09-17 | 6,220.00 | 6,220.00 | 5,750.00 | 5,880.00 | 5,880.00 | 989,686 |
| 2025-09-16 | 6,110.00 | 6,640.00 | 5,950.00 | 6,070.00 | 6,070.00 | 5,270,187 |
| 2025-09-15 | 5,940.00 | 5,960.00 | 5,620.00 | 5,720.00 | 5,720.00 | 1,929,402 |
| 2025-09-12 | 6,750.00 | 6,850.00 | 6,230.00 | 6,290.00 | 6,290.00 | 1,811,302 |
| 2025-09-11 | 6,500.00 | 7,340.00 | 6,440.00 | 6,720.00 | 6,720.00 | 8,742,161 |
| 2025-09-10 | 5,930.00 | 6,410.00 | 5,790.00 | 6,180.00 | 6,180.00 | 7,340,837 |
| 2025-09-09 | 5,270.00 | 6,530.00 | 5,220.00 | 5,750.00 | 5,750.00 | 17,891,920 |
| 2025-09-08 | 4,785.00 | 5,150.00 | 4,770.00 | 5,030.00 | 5,030.00 | 2,921,802 |
| 2025-09-05 | 4,895.00 | 4,895.00 | 4,695.00 | 4,780.00 | 4,780.00 | 1,589,702 |
| 2025-09-04 | 4,715.00 | 5,160.00 | 4,660.00 | 4,870.00 | 4,870.00 | 5,735,667 |
| 2025-09-03 | 4,655.00 | 4,820.00 | 4,590.00 | 4,715.00 | 4,715.00 | 2,365,642 |
| 2025-09-02 | 4,500.00 | 5,170.00 | 4,440.00 | 4,660.00 | 4,660.00 | 10,058,840 |
| 2025-09-01 | 4,450.00 | 4,820.00 | 4,360.00 | 4,485.00 | 4,485.00 | 6,114,392 |
| 2025-08-29 | 3,750.00 | 4,835.00 | 3,705.00 | 4,400.00 | 4,400.00 | 21,807,080 |
| 2025-08-28 | 3,600.00 | 3,985.00 | 3,565.00 | 3,760.00 | 3,760.00 | 3,009,772 |
| 2025-08-27 | 3,405.00 | 4,040.00 | 3,405.00 | 3,655.00 | 3,655.00 | 12,387,270 |
| 2025-08-26 | 3,500.00 | 3,535.00 | 3,325.00 | 3,400.00 | 3,400.00 | 181,987 |
| 2025-08-25 | 3,560.00 | 3,565.00 | 3,445.00 | 3,455.00 | 3,455.00 | 130,174 |
| 2025-08-22 | 3,495.00 | 3,615.00 | 3,465.00 | 3,540.00 | 3,540.00 | 171,325 |
| 2025-08-21 | 3,385.00 | 3,500.00 | 3,350.00 | 3,485.00 | 3,485.00 | 110,176 |
| 2025-08-20 | 3,400.00 | 3,410.00 | 3,270.00 | 3,375.00 | 3,375.00 | 113,965 |
| 2025-08-19 | 3,540.00 | 3,655.00 | 3,415.00 | 3,440.00 | 3,440.00 | 248,070 |
| 2025-08-18 | 3,595.00 | 3,625.00 | 3,320.00 | 3,530.00 | 3,530.00 | 516,232 |
| 2025-08-14 | 3,670.00 | 3,840.00 | 3,550.00 | 3,740.00 | 3,740.00 | 233,396 |
| 2025-08-13 | 3,715.00 | 3,800.00 | 3,590.00 | 3,635.00 | 3,635.00 | 162,348 |
| 2025-08-12 | 3,635.00 | 3,865.00 | 3,635.00 | 3,695.00 | 3,695.00 | 235,022 |
| 2025-08-11 | 3,840.00 | 3,855.00 | 3,615.00 | 3,660.00 | 3,660.00 | 182,772 |
| 2025-08-08 | 3,800.00 | 3,905.00 | 3,675.00 | 3,810.00 | 3,810.00 | 317,089 |
| 2025-08-07 | 3,630.00 | 3,820.00 | 3,575.00 | 3,800.00 | 3,800.00 | 354,413 |
| 2025-08-06 | 3,610.00 | 3,630.00 | 3,535.00 | 3,630.00 | 3,630.00 | 78,048 |
| 2025-08-05 | 3,510.00 | 3,620.00 | 3,510.00 | 3,610.00 | 3,610.00 | 174,430 |
| 2025-08-04 | 3,420.00 | 3,580.00 | 3,370.00 | 3,490.00 | 3,490.00 | 203,379 |
| 2025-08-01 | 3,575.00 | 3,610.00 | 3,400.00 | 3,450.00 | 3,450.00 | 236,340 |
| 2025-07-31 | 3,650.00 | 4,000.00 | 3,450.00 | 3,560.00 | 3,560.00 | 1,471,354 |
| 2025-07-30 | 3,470.00 | 3,600.00 | 3,455.00 | 3,515.00 | 3,515.00 | 181,128 |
| 2025-07-29 | 3,380.00 | 3,540.00 | 3,375.00 | 3,490.00 | 3,490.00 | 209,107 |
| 2025-07-28 | 3,355.00 | 3,655.00 | 3,355.00 | 3,380.00 | 3,380.00 | 373,823 |
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.