DongBang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,010.00 | 6,040.00 | 5,450.00 | 5,550.00 | 5,550.00 | 135,337 |
| 2026-07-16 | 6,120.00 | 6,120.00 | 5,860.00 | 5,920.00 | 5,920.00 | 66,113 |
| 2026-07-15 | 6,010.00 | 6,300.00 | 5,930.00 | 6,090.00 | 6,090.00 | 124,971 |
| 2026-07-14 | 6,000.00 | 6,240.00 | 5,810.00 | 6,050.00 | 6,050.00 | 109,462 |
| 2026-07-13 | 6,120.00 | 6,500.00 | 6,010.00 | 6,110.00 | 6,110.00 | 210,542 |
| 2026-07-10 | 5,610.00 | 6,190.00 | 5,610.00 | 6,120.00 | 6,120.00 | 142,144 |
| 2026-07-09 | 5,700.00 | 5,800.00 | 5,480.00 | 5,610.00 | 5,610.00 | 59,010 |
| 2026-07-08 | 5,950.00 | 5,990.00 | 5,560.00 | 5,700.00 | 5,700.00 | 68,507 |
| 2026-07-07 | 5,920.00 | 6,070.00 | 5,810.00 | 5,900.00 | 5,900.00 | 70,156 |
| 2026-07-06 | 5,880.00 | 6,070.00 | 5,780.00 | 5,920.00 | 5,920.00 | 77,432 |
| 2026-07-03 | 5,690.00 | 5,970.00 | 5,400.00 | 5,890.00 | 5,890.00 | 143,557 |
| 2026-07-02 | 5,500.00 | 5,840.00 | 5,500.00 | 5,600.00 | 5,600.00 | 84,678 |
| 2026-07-01 | 5,630.00 | 5,910.00 | 5,600.00 | 5,710.00 | 5,710.00 | 86,747 |
| 2026-06-30 | 5,390.00 | 5,820.00 | 5,390.00 | 5,630.00 | 5,630.00 | 85,289 |
| 2026-06-29 | 4,785.00 | 5,620.00 | 4,785.00 | 5,490.00 | 5,490.00 | 105,921 |
| 2026-06-26 | 4,985.00 | 5,050.00 | 4,780.00 | 4,850.00 | 4,850.00 | 97,257 |
| 2026-06-25 | 4,920.00 | 5,160.00 | 4,920.00 | 5,050.00 | 5,050.00 | 85,097 |
| 2026-06-24 | 4,970.00 | 5,100.00 | 4,785.00 | 5,000.00 | 5,000.00 | 152,658 |
| 2026-06-23 | 5,300.00 | 5,360.00 | 4,950.00 | 5,000.00 | 5,000.00 | 134,175 |
| 2026-06-22 | 5,620.00 | 5,650.00 | 5,280.00 | 5,340.00 | 5,340.00 | 109,695 |
| 2026-06-19 | 5,820.00 | 5,820.00 | 5,450.00 | 5,620.00 | 5,620.00 | 146,302 |
| 2026-06-18 | 6,090.00 | 6,100.00 | 5,720.00 | 5,820.00 | 5,820.00 | 169,015 |
| 2026-06-17 | 5,900.00 | 6,150.00 | 5,850.00 | 6,070.00 | 6,070.00 | 92,577 |
| 2026-06-16 | 6,050.00 | 6,130.00 | 5,830.00 | 5,880.00 | 5,880.00 | 101,683 |
| 2026-06-15 | 6,090.00 | 6,190.00 | 5,970.00 | 6,000.00 | 6,000.00 | 74,617 |
| 2026-06-12 | 6,280.00 | 6,280.00 | 5,900.00 | 6,090.00 | 6,090.00 | 132,831 |
| 2026-06-11 | 5,890.00 | 6,250.00 | 5,750.00 | 6,110.00 | 6,110.00 | 109,303 |
| 2026-06-10 | 5,950.00 | 6,220.00 | 5,740.00 | 5,880.00 | 5,880.00 | 120,714 |
| 2026-06-09 | 5,900.00 | 6,220.00 | 5,860.00 | 6,100.00 | 6,100.00 | 85,366 |
| 2026-06-08 | 6,050.00 | 6,240.00 | 5,720.00 | 5,760.00 | 5,760.00 | 145,571 |
| 2026-06-05 | 6,520.00 | 6,590.00 | 6,250.00 | 6,450.00 | 6,450.00 | 86,261 |
| 2026-06-04 | 6,460.00 | 6,800.00 | 6,370.00 | 6,610.00 | 6,610.00 | 105,695 |
| 2026-06-02 | 6,600.00 | 6,610.00 | 6,300.00 | 6,460.00 | 6,460.00 | 148,950 |
| 2026-06-01 | 6,990.00 | 6,990.00 | 6,530.00 | 6,680.00 | 6,680.00 | 141,183 |
| 2026-05-29 | 7,420.00 | 7,430.00 | 6,670.00 | 6,880.00 | 6,880.00 | 309,414 |
| 2026-05-28 | 7,280.00 | 7,440.00 | 7,050.00 | 7,400.00 | 7,400.00 | 186,461 |
| 2026-05-27 | 7,450.00 | 7,470.00 | 7,140.00 | 7,230.00 | 7,230.00 | 196,001 |
| 2026-05-26 | 8,000.00 | 8,070.00 | 7,370.00 | 7,440.00 | 7,440.00 | 316,779 |
| 2026-05-22 | 8,140.00 | 8,410.00 | 7,960.00 | 7,960.00 | 7,960.00 | 264,108 |
| 2026-05-21 | 7,770.00 | 8,390.00 | 7,770.00 | 8,110.00 | 8,110.00 | 367,063 |
| 2026-05-20 | 8,000.00 | 8,020.00 | 7,520.00 | 7,770.00 | 7,770.00 | 176,887 |
| 2026-05-19 | 7,750.00 | 8,190.00 | 7,420.00 | 7,900.00 | 7,900.00 | 366,256 |
| 2026-05-18 | 7,950.00 | 7,970.00 | 7,380.00 | 7,820.00 | 7,820.00 | 344,226 |
| 2026-05-15 | 7,880.00 | 8,120.00 | 7,660.00 | 7,820.00 | 7,820.00 | 496,157 |
| 2026-05-14 | 7,830.00 | 7,950.00 | 7,370.00 | 7,860.00 | 7,860.00 | 475,515 |
| 2026-05-13 | 7,690.00 | 7,810.00 | 7,310.00 | 7,570.00 | 7,570.00 | 360,867 |
| 2026-05-12 | 7,630.00 | 7,790.00 | 7,200.00 | 7,460.00 | 7,460.00 | 487,044 |
| 2026-05-11 | 6,840.00 | 7,790.00 | 6,780.00 | 7,650.00 | 7,650.00 | 896,378 |
| 2026-05-08 | 6,430.00 | 6,860.00 | 6,370.00 | 6,840.00 | 6,840.00 | 155,626 |
| 2026-05-07 | 6,630.00 | 6,650.00 | 6,400.00 | 6,430.00 | 6,430.00 | 172,708 |
| 2026-05-06 | 6,910.00 | 6,930.00 | 6,590.00 | 6,590.00 | 6,590.00 | 146,324 |
| 2026-05-04 | 7,030.00 | 7,120.00 | 6,880.00 | 6,900.00 | 6,900.00 | 91,172 |
| 2026-04-30 | 7,160.00 | 7,200.00 | 6,920.00 | 6,990.00 | 6,990.00 | 126,185 |
| 2026-04-29 | 7,150.00 | 7,500.00 | 7,090.00 | 7,160.00 | 7,160.00 | 130,345 |
| 2026-04-28 | 7,260.00 | 7,270.00 | 7,100.00 | 7,190.00 | 7,190.00 | 86,950 |
| 2026-04-27 | 7,190.00 | 7,600.00 | 7,170.00 | 7,260.00 | 7,260.00 | 208,960 |
| 2026-04-24 | 7,110.00 | 7,310.00 | 7,110.00 | 7,180.00 | 7,180.00 | 88,886 |
| 2026-04-23 | 7,100.00 | 7,160.00 | 6,940.00 | 7,110.00 | 7,110.00 | 133,780 |
| 2026-04-22 | 7,130.00 | 7,250.00 | 7,000.00 | 7,040.00 | 7,040.00 | 125,294 |
| 2026-04-21 | 7,250.00 | 7,400.00 | 7,120.00 | 7,180.00 | 7,180.00 | 124,539 |
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.