DongBang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,860.00 | 7,450.00 | 6,850.00 | 7,250.00 | 7,250.00 | 345,206 |
| 2026-04-17 | 6,870.00 | 6,930.00 | 6,790.00 | 6,850.00 | 6,850.00 | 80,441 |
| 2026-04-16 | 6,800.00 | 6,960.00 | 6,750.00 | 6,870.00 | 6,870.00 | 126,707 |
| 2026-04-15 | 6,800.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,800.00 | 107,333 |
| 2026-04-14 | 6,500.00 | 6,640.00 | 6,500.00 | 6,640.00 | 6,640.00 | 87,070 |
| 2026-04-13 | 6,350.00 | 6,520.00 | 6,300.00 | 6,410.00 | 6,410.00 | 59,968 |
| 2026-04-10 | 6,390.00 | 6,510.00 | 6,340.00 | 6,480.00 | 6,480.00 | 108,432 |
| 2026-04-09 | 6,500.00 | 6,550.00 | 6,280.00 | 6,300.00 | 6,300.00 | 156,668 |
| 2026-04-08 | 6,510.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,570.00 | 119,318 |
| 2026-04-07 | 6,490.00 | 6,610.00 | 6,250.00 | 6,380.00 | 6,380.00 | 107,536 |
| 2026-04-06 | 6,580.00 | 6,660.00 | 6,420.00 | 6,510.00 | 6,510.00 | 48,913 |
| 2026-04-03 | 6,430.00 | 6,580.00 | 6,330.00 | 6,560.00 | 6,560.00 | 92,789 |
| 2026-04-02 | 6,800.00 | 6,820.00 | 6,260.00 | 6,300.00 | 6,300.00 | 112,679 |
| 2026-04-01 | 6,490.00 | 6,780.00 | 6,440.00 | 6,780.00 | 6,780.00 | 104,999 |
| 2026-03-31 | 6,520.00 | 6,530.00 | 6,280.00 | 6,290.00 | 6,290.00 | 170,388 |
| 2026-03-30 | 6,700.00 | 6,700.00 | 6,540.00 | 6,600.00 | 6,600.00 | 93,174 |
| 2026-03-27 | 6,800.00 | 6,910.00 | 6,700.00 | 6,850.00 | 6,850.00 | 57,370 |
| 2026-03-26 | 7,180.00 | 7,250.00 | 6,830.00 | 6,850.00 | 6,850.00 | 120,280 |
| 2026-03-25 | 6,770.00 | 7,230.00 | 6,760.00 | 7,180.00 | 7,180.00 | 144,625 |
| 2026-03-24 | 6,710.00 | 6,790.00 | 6,620.00 | 6,700.00 | 6,700.00 | 68,389 |
| 2026-03-23 | 6,870.00 | 6,870.00 | 6,630.00 | 6,630.00 | 6,630.00 | 107,755 |
| 2026-03-20 | 6,770.00 | 7,070.00 | 6,740.00 | 6,910.00 | 6,910.00 | 87,555 |
| 2026-03-19 | 6,910.00 | 6,910.00 | 6,690.00 | 6,740.00 | 6,740.00 | 98,486 |
| 2026-03-18 | 7,000.00 | 7,120.00 | 6,940.00 | 6,960.00 | 6,960.00 | 79,060 |
| 2026-03-17 | 6,960.00 | 7,160.00 | 6,940.00 | 6,990.00 | 6,990.00 | 77,168 |
| 2026-03-16 | 6,880.00 | 7,010.00 | 6,840.00 | 6,900.00 | 6,900.00 | 58,741 |
| 2026-03-13 | 6,740.00 | 6,940.00 | 6,670.00 | 6,910.00 | 6,910.00 | 68,380 |
| 2026-03-12 | 6,800.00 | 6,870.00 | 6,740.00 | 6,850.00 | 6,850.00 | 66,122 |
| 2026-03-11 | 6,760.00 | 6,930.00 | 6,670.00 | 6,800.00 | 6,800.00 | 88,825 |
| 2026-03-10 | 6,590.00 | 6,790.00 | 6,540.00 | 6,740.00 | 6,740.00 | 114,813 |
| 2026-03-09 | 6,740.00 | 6,850.00 | 6,340.00 | 6,410.00 | 6,410.00 | 236,163 |
| 2026-03-06 | 6,840.00 | 7,240.00 | 6,840.00 | 7,040.00 | 7,040.00 | 79,542 |
| 2026-03-05 | 6,820.00 | 7,150.00 | 6,820.00 | 7,050.00 | 7,050.00 | 192,911 |
| 2026-03-04 | 7,250.00 | 7,390.00 | 6,400.00 | 6,620.00 | 6,620.00 | 383,337 |
| 2026-03-03 | 7,560.00 | 7,820.00 | 7,440.00 | 7,490.00 | 7,490.00 | 213,472 |
| 2026-02-27 | 7,810.00 | 7,960.00 | 7,690.00 | 7,700.00 | 7,700.00 | 169,569 |
| 2026-02-26 | 8,040.00 | 8,220.00 | 7,720.00 | 7,820.00 | 7,820.00 | 382,484 |
| 2026-02-25 | 8,100.00 | 8,170.00 | 7,990.00 | 7,990.00 | 7,990.00 | 127,042 |
| 2026-02-24 | 8,150.00 | 8,150.00 | 7,980.00 | 8,070.00 | 8,070.00 | 174,518 |
| 2026-02-23 | 8,130.00 | 8,410.00 | 8,010.00 | 8,110.00 | 8,110.00 | 153,896 |
| 2026-02-20 | 8,230.00 | 8,280.00 | 8,010.00 | 8,120.00 | 8,120.00 | 107,890 |
| 2026-02-19 | 8,110.00 | 8,400.00 | 8,060.00 | 8,270.00 | 8,270.00 | 112,591 |
| 2026-02-13 | 8,230.00 | 8,230.00 | 8,070.00 | 8,170.00 | 8,170.00 | 93,595 |
| 2026-02-12 | 8,140.00 | 8,390.00 | 8,090.00 | 8,240.00 | 8,240.00 | 187,854 |
| 2026-02-11 | 8,180.00 | 8,200.00 | 8,050.00 | 8,150.00 | 8,150.00 | 96,803 |
| 2026-02-10 | 8,140.00 | 8,290.00 | 8,100.00 | 8,190.00 | 8,190.00 | 123,295 |
| 2026-02-09 | 8,160.00 | 8,250.00 | 7,950.00 | 8,120.00 | 8,120.00 | 139,808 |
| 2026-02-06 | 8,150.00 | 8,150.00 | 7,760.00 | 8,060.00 | 8,060.00 | 294,571 |
| 2026-02-05 | 7,900.00 | 8,240.00 | 7,790.00 | 8,210.00 | 8,210.00 | 359,442 |
| 2026-02-04 | 7,650.00 | 8,110.00 | 7,620.00 | 7,920.00 | 7,920.00 | 339,585 |
| 2026-02-03 | 7,380.00 | 7,730.00 | 7,300.00 | 7,700.00 | 7,700.00 | 227,726 |
| 2026-02-02 | 7,500.00 | 7,590.00 | 7,230.00 | 7,320.00 | 7,320.00 | 401,555 |
| 2026-01-30 | 7,820.00 | 7,840.00 | 7,500.00 | 7,600.00 | 7,600.00 | 186,610 |
| 2026-01-29 | 7,750.00 | 7,860.00 | 7,500.00 | 7,820.00 | 7,820.00 | 174,820 |
| 2026-01-28 | 7,720.00 | 7,870.00 | 7,700.00 | 7,720.00 | 7,720.00 | 192,424 |
| 2026-01-27 | 7,750.00 | 7,840.00 | 7,630.00 | 7,720.00 | 7,720.00 | 111,811 |
| 2026-01-26 | 7,570.00 | 7,890.00 | 7,570.00 | 7,750.00 | 7,750.00 | 246,157 |
| 2026-01-23 | 7,450.00 | 7,590.00 | 7,440.00 | 7,580.00 | 7,580.00 | 125,375 |
| 2026-01-22 | 7,270.00 | 7,560.00 | 7,210.00 | 7,470.00 | 7,470.00 | 222,332 |
| 2026-01-21 | 7,430.00 | 7,620.00 | 7,200.00 | 7,240.00 | 7,240.00 | 276,918 |
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.