DongBang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 10,150.00 | 10,150.00 | 9,970.00 | 10,010.00 | 10,010.00 | 118,341 |
| 2025-10-22 | 10,150.00 | 10,190.00 | 10,020.00 | 10,190.00 | 10,190.00 | 85,943 |
| 2025-10-21 | 10,170.00 | 10,250.00 | 10,110.00 | 10,190.00 | 10,190.00 | 102,857 |
| 2025-10-20 | 10,170.00 | 10,360.00 | 10,100.00 | 10,170.00 | 10,170.00 | 91,330 |
| 2025-10-17 | 10,470.00 | 10,510.00 | 10,100.00 | 10,150.00 | 10,150.00 | 138,221 |
| 2025-10-16 | 10,290.00 | 10,410.00 | 10,170.00 | 10,350.00 | 10,350.00 | 143,248 |
| 2025-10-15 | 10,440.00 | 10,440.00 | 10,170.00 | 10,320.00 | 10,320.00 | 79,989 |
| 2025-10-14 | 10,070.00 | 10,580.00 | 9,990.00 | 10,320.00 | 10,320.00 | 211,924 |
| 2025-10-13 | 10,060.00 | 10,110.00 | 9,970.00 | 10,080.00 | 10,080.00 | 143,629 |
| 2025-10-10 | 10,580.00 | 10,610.00 | 10,130.00 | 10,220.00 | 10,220.00 | 163,259 |
| 2025-10-02 | 10,710.00 | 10,790.00 | 10,530.00 | 10,540.00 | 10,540.00 | 83,184 |
| 2025-10-01 | 10,930.00 | 11,050.00 | 10,670.00 | 10,710.00 | 10,710.00 | 81,830 |
| 2025-09-30 | 11,120.00 | 11,150.00 | 10,880.00 | 10,930.00 | 10,930.00 | 76,644 |
| 2025-09-29 | 10,860.00 | 11,100.00 | 10,850.00 | 11,100.00 | 11,100.00 | 71,854 |
| 2025-09-26 | 11,150.00 | 11,160.00 | 10,780.00 | 10,850.00 | 10,850.00 | 111,487 |
| 2025-09-25 | 11,300.00 | 11,370.00 | 11,120.00 | 11,160.00 | 11,160.00 | 189,314 |
| 2025-09-24 | 10,970.00 | 11,130.00 | 10,810.00 | 11,010.00 | 11,010.00 | 147,397 |
| 2025-09-23 | 11,010.00 | 11,100.00 | 10,870.00 | 11,000.00 | 11,000.00 | 96,665 |
| 2025-09-22 | 11,240.00 | 11,440.00 | 11,020.00 | 11,100.00 | 11,100.00 | 177,241 |
| 2025-09-19 | 11,100.00 | 11,190.00 | 10,990.00 | 11,060.00 | 11,060.00 | 72,426 |
| 2025-09-18 | 11,020.00 | 11,250.00 | 10,930.00 | 11,180.00 | 11,180.00 | 166,240 |
| 2025-09-17 | 11,130.00 | 11,140.00 | 10,480.00 | 10,880.00 | 10,880.00 | 79,312 |
| 2025-09-16 | 11,170.00 | 11,190.00 | 11,010.00 | 11,130.00 | 11,130.00 | 114,490 |
| 2025-09-15 | 10,910.00 | 11,160.00 | 10,800.00 | 11,130.00 | 11,130.00 | 154,582 |
| 2025-09-12 | 10,900.00 | 10,960.00 | 10,810.00 | 10,920.00 | 10,920.00 | 85,324 |
| 2025-09-11 | 11,070.00 | 11,080.00 | 10,840.00 | 10,850.00 | 10,850.00 | 100,142 |
| 2025-09-10 | 11,000.00 | 11,020.00 | 10,810.00 | 10,980.00 | 10,980.00 | 125,295 |
| 2025-09-09 | 10,990.00 | 11,030.00 | 10,830.00 | 11,030.00 | 11,030.00 | 107,160 |
| 2025-09-08 | 10,740.00 | 11,250.00 | 10,650.00 | 10,990.00 | 10,990.00 | 218,496 |
| 2025-09-05 | 10,220.00 | 10,850.00 | 10,180.00 | 10,750.00 | 10,750.00 | 329,886 |
| 2025-09-04 | 10,140.00 | 10,280.00 | 10,120.00 | 10,120.00 | 10,120.00 | 88,834 |
| 2025-09-03 | 10,120.00 | 10,180.00 | 10,060.00 | 10,130.00 | 10,130.00 | 55,436 |
| 2025-09-02 | 10,190.00 | 10,290.00 | 10,050.00 | 10,180.00 | 10,180.00 | 61,167 |
| 2025-09-01 | 10,000.00 | 10,370.00 | 9,910.00 | 10,170.00 | 10,170.00 | 128,025 |
| 2025-08-29 | 10,590.00 | 10,630.00 | 10,000.00 | 10,080.00 | 10,080.00 | 393,231 |
| 2025-08-28 | 10,700.00 | 10,760.00 | 10,510.00 | 10,590.00 | 10,590.00 | 217,199 |
| 2025-08-27 | 11,110.00 | 11,140.00 | 10,800.00 | 10,840.00 | 10,840.00 | 89,860 |
| 2025-08-26 | 11,230.00 | 11,390.00 | 10,920.00 | 11,080.00 | 11,080.00 | 212,704 |
| 2025-08-25 | 11,120.00 | 11,800.00 | 11,040.00 | 11,260.00 | 11,260.00 | 342,117 |
| 2025-08-22 | 11,080.00 | 11,300.00 | 10,940.00 | 11,000.00 | 11,000.00 | 124,378 |
| 2025-08-21 | 10,690.00 | 11,280.00 | 10,690.00 | 11,130.00 | 11,130.00 | 187,554 |
| 2025-08-20 | 10,680.00 | 10,890.00 | 10,380.00 | 10,670.00 | 10,670.00 | 164,717 |
| 2025-08-19 | 10,800.00 | 11,020.00 | 10,650.00 | 10,940.00 | 10,940.00 | 171,802 |
| 2025-08-18 | 11,070.00 | 11,100.00 | 10,790.00 | 10,860.00 | 10,860.00 | 88,533 |
| 2025-08-14 | 11,250.00 | 11,370.00 | 11,060.00 | 11,130.00 | 11,130.00 | 114,130 |
| 2025-08-13 | 10,630.00 | 11,530.00 | 10,630.00 | 11,400.00 | 11,400.00 | 471,567 |
| 2025-08-12 | 10,670.00 | 10,760.00 | 10,570.00 | 10,590.00 | 10,590.00 | 106,574 |
| 2025-08-11 | 10,850.00 | 10,860.00 | 10,490.00 | 10,660.00 | 10,660.00 | 126,159 |
| 2025-08-08 | 10,830.00 | 10,940.00 | 10,710.00 | 10,760.00 | 10,760.00 | 144,712 |
| 2025-08-07 | 10,790.00 | 10,880.00 | 10,620.00 | 10,700.00 | 10,700.00 | 196,268 |
| 2025-08-06 | 10,680.00 | 10,710.00 | 10,410.00 | 10,600.00 | 10,600.00 | 76,210 |
| 2025-08-05 | 10,850.00 | 10,900.00 | 10,600.00 | 10,660.00 | 10,660.00 | 179,760 |
| 2025-08-04 | 10,520.00 | 10,870.00 | 10,420.00 | 10,820.00 | 10,820.00 | 144,021 |
| 2025-08-01 | 11,120.00 | 11,120.00 | 10,480.00 | 10,480.00 | 10,480.00 | 295,871 |
| 2025-07-31 | 11,210.00 | 11,300.00 | 11,030.00 | 11,180.00 | 11,180.00 | 138,433 |
| 2025-07-30 | 11,690.00 | 11,690.00 | 11,000.00 | 11,190.00 | 11,190.00 | 284,435 |
| 2025-07-29 | 11,670.00 | 11,800.00 | 11,500.00 | 11,630.00 | 11,630.00 | 147,747 |
| 2025-07-28 | 12,180.00 | 12,330.00 | 11,710.00 | 11,740.00 | 11,740.00 | 287,163 |
| 2025-07-25 | 12,200.00 | 12,320.00 | 12,090.00 | 12,180.00 | 12,180.00 | 118,809 |
| 2025-07-24 | 12,290.00 | 12,370.00 | 12,150.00 | 12,280.00 | 12,280.00 | 186,775 |
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.