DongBang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,230.00 | 7,530.00 | 7,190.00 | 7,420.00 | 7,420.00 | 201,198 |
| 2026-01-19 | 7,380.00 | 7,390.00 | 7,220.00 | 7,270.00 | 7,270.00 | 112,681 |
| 2026-01-16 | 7,450.00 | 7,480.00 | 7,260.00 | 7,260.00 | 7,260.00 | 151,435 |
| 2026-01-15 | 7,310.00 | 7,460.00 | 7,260.00 | 7,440.00 | 7,440.00 | 129,347 |
| 2026-01-14 | 7,450.00 | 7,490.00 | 7,350.00 | 7,360.00 | 7,360.00 | 134,782 |
| 2026-01-13 | 7,630.00 | 7,630.00 | 7,390.00 | 7,490.00 | 7,490.00 | 134,990 |
| 2026-01-12 | 7,420.00 | 7,700.00 | 7,420.00 | 7,570.00 | 7,570.00 | 164,494 |
| 2026-01-09 | 7,480.00 | 7,530.00 | 7,360.00 | 7,480.00 | 7,480.00 | 88,688 |
| 2026-01-08 | 7,540.00 | 7,640.00 | 7,460.00 | 7,460.00 | 7,460.00 | 110,611 |
| 2026-01-07 | 7,710.00 | 7,720.00 | 7,450.00 | 7,600.00 | 7,600.00 | 208,625 |
| 2026-01-06 | 7,780.00 | 7,930.00 | 7,650.00 | 7,670.00 | 7,670.00 | 184,371 |
| 2026-01-05 | 7,970.00 | 8,060.00 | 7,650.00 | 7,890.00 | 7,890.00 | 292,064 |
| 2026-01-02 | 7,740.00 | 8,120.00 | 7,710.00 | 8,010.00 | 8,010.00 | 150,676 |
| 2025-12-30 | 7,950.00 | 8,070.00 | 7,810.00 | 7,810.00 | 7,810.00 | 88,187 |
| 2025-12-29 | 8,090.00 | 8,180.00 | 8,000.00 | 8,040.00 | 8,040.00 | 77,815 |
| 2025-12-26 | 8,370.00 | 8,430.00 | 8,120.00 | 8,120.00 | 8,120.00 | 111,417 |
| 2025-12-24 | 8,380.00 | 8,600.00 | 8,280.00 | 8,310.00 | 8,310.00 | 194,748 |
| 2025-12-23 | 8,400.00 | 9,060.00 | 8,140.00 | 8,500.00 | 8,500.00 | 1,218,284 |
| 2025-12-22 | 9,100.00 | 9,130.00 | 8,440.00 | 8,550.00 | 8,550.00 | 808,516 |
| 2025-12-19 | 7,330.00 | 8,410.00 | 7,220.00 | 8,330.00 | 8,330.00 | 1,171,409 |
| 2025-12-18 | 7,360.00 | 7,360.00 | 7,200.00 | 7,290.00 | 7,290.00 | 102,492 |
| 2025-12-17 | 7,430.00 | 7,570.00 | 7,300.00 | 7,400.00 | 7,400.00 | 115,907 |
| 2025-12-16 | 7,670.00 | 7,730.00 | 7,310.00 | 7,310.00 | 7,310.00 | 389,002 |
| 2025-12-15 | 7,800.00 | 7,810.00 | 7,650.00 | 7,680.00 | 7,680.00 | 273,688 |
| 2025-12-12 | 8,170.00 | 8,240.00 | 7,760.00 | 7,860.00 | 7,860.00 | 537,872 |
| 2025-12-11 | 8,190.00 | 8,250.00 | 8,100.00 | 8,220.00 | 8,220.00 | 56,630 |
| 2025-12-10 | 8,150.00 | 8,220.00 | 8,100.00 | 8,190.00 | 8,190.00 | 40,044 |
| 2025-12-09 | 8,360.00 | 8,380.00 | 8,130.00 | 8,200.00 | 8,200.00 | 100,100 |
| 2025-12-08 | 8,420.00 | 8,480.00 | 8,270.00 | 8,360.00 | 8,360.00 | 58,540 |
| 2025-12-05 | 8,450.00 | 8,470.00 | 8,350.00 | 8,420.00 | 8,420.00 | 35,271 |
| 2025-12-04 | 8,590.00 | 8,590.00 | 8,370.00 | 8,400.00 | 8,400.00 | 74,260 |
| 2025-12-03 | 8,630.00 | 8,660.00 | 8,490.00 | 8,490.00 | 8,490.00 | 51,630 |
| 2025-12-02 | 8,520.00 | 8,690.00 | 8,390.00 | 8,570.00 | 8,570.00 | 60,033 |
| 2025-12-01 | 8,710.00 | 8,820.00 | 8,530.00 | 8,530.00 | 8,530.00 | 83,740 |
| 2025-11-28 | 8,400.00 | 8,680.00 | 8,320.00 | 8,590.00 | 8,590.00 | 94,762 |
| 2025-11-27 | 8,380.00 | 8,550.00 | 8,300.00 | 8,320.00 | 8,320.00 | 44,133 |
| 2025-11-26 | 8,250.00 | 8,510.00 | 8,250.00 | 8,390.00 | 8,390.00 | 40,293 |
| 2025-11-25 | 8,170.00 | 8,370.00 | 8,120.00 | 8,230.00 | 8,230.00 | 45,485 |
| 2025-11-24 | 8,530.00 | 8,530.00 | 8,130.00 | 8,170.00 | 8,170.00 | 45,404 |
| 2025-11-21 | 8,380.00 | 8,500.00 | 8,260.00 | 8,450.00 | 8,450.00 | 57,141 |
| 2025-11-20 | 8,550.00 | 8,600.00 | 8,480.00 | 8,590.00 | 8,590.00 | 46,652 |
| 2025-11-19 | 8,310.00 | 8,680.00 | 8,150.00 | 8,550.00 | 8,550.00 | 125,285 |
| 2025-11-18 | 8,060.00 | 8,580.00 | 8,060.00 | 8,340.00 | 8,340.00 | 145,259 |
| 2025-11-17 | 8,380.00 | 8,450.00 | 8,130.00 | 8,160.00 | 8,160.00 | 70,448 |
| 2025-11-14 | 8,350.00 | 8,490.00 | 8,270.00 | 8,320.00 | 8,320.00 | 87,159 |
| 2025-11-13 | 8,580.00 | 8,680.00 | 8,430.00 | 8,430.00 | 8,430.00 | 79,869 |
| 2025-11-12 | 8,460.00 | 8,690.00 | 8,410.00 | 8,580.00 | 8,580.00 | 80,085 |
| 2025-11-11 | 8,570.00 | 8,630.00 | 8,370.00 | 8,520.00 | 8,520.00 | 89,313 |
| 2025-11-10 | 8,410.00 | 8,570.00 | 8,320.00 | 8,570.00 | 8,570.00 | 83,826 |
| 2025-11-07 | 8,340.00 | 8,500.00 | 8,200.00 | 8,370.00 | 8,370.00 | 160,045 |
| 2025-11-06 | 8,910.00 | 9,030.00 | 8,300.00 | 8,560.00 | 8,560.00 | 163,958 |
| 2025-11-05 | 9,030.00 | 9,030.00 | 8,460.00 | 8,820.00 | 8,820.00 | 180,386 |
| 2025-11-04 | 9,200.00 | 9,200.00 | 8,950.00 | 9,050.00 | 9,050.00 | 152,949 |
| 2025-11-03 | 9,580.00 | 9,600.00 | 9,170.00 | 9,180.00 | 9,180.00 | 104,928 |
| 2025-10-31 | 9,280.00 | 9,660.00 | 9,270.00 | 9,490.00 | 9,490.00 | 161,318 |
| 2025-10-30 | 9,450.00 | 9,510.00 | 9,160.00 | 9,220.00 | 9,220.00 | 135,501 |
| 2025-10-29 | 9,580.00 | 9,590.00 | 9,240.00 | 9,390.00 | 9,390.00 | 160,825 |
| 2025-10-28 | 9,690.00 | 9,710.00 | 9,490.00 | 9,560.00 | 9,560.00 | 179,977 |
| 2025-10-27 | 9,620.00 | 9,860.00 | 9,520.00 | 9,660.00 | 9,660.00 | 114,752 |
| 2025-10-24 | 10,020.00 | 10,040.00 | 9,640.00 | 9,660.00 | 9,660.00 | 228,492 |
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.