DongBang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 12,290.00 | 12,370.00 | 12,150.00 | 12,280.00 | 12,280.00 | 186,775 |
| 2025-07-23 | 12,360.00 | 12,490.00 | 12,100.00 | 12,240.00 | 12,240.00 | 135,989 |
| 2025-07-22 | 12,450.00 | 12,900.00 | 12,210.00 | 12,330.00 | 12,330.00 | 433,906 |
| 2025-07-21 | 12,310.00 | 12,500.00 | 12,050.00 | 12,480.00 | 12,480.00 | 253,717 |
| 2025-07-18 | 12,330.00 | 12,350.00 | 11,980.00 | 12,280.00 | 12,280.00 | 420,159 |
| 2025-07-17 | 12,590.00 | 12,690.00 | 12,150.00 | 12,370.00 | 12,370.00 | 296,597 |
| 2025-07-16 | 12,640.00 | 13,040.00 | 12,400.00 | 12,570.00 | 12,570.00 | 283,925 |
| 2025-07-15 | 12,630.00 | 12,690.00 | 12,200.00 | 12,530.00 | 12,530.00 | 275,168 |
| 2025-07-14 | 12,790.00 | 13,060.00 | 12,600.00 | 12,610.00 | 12,610.00 | 355,409 |
| 2025-07-11 | 12,940.00 | 13,160.00 | 12,580.00 | 12,660.00 | 12,660.00 | 328,247 |
| 2025-07-10 | 12,920.00 | 13,100.00 | 12,760.00 | 12,940.00 | 12,940.00 | 238,862 |
| 2025-07-09 | 13,190.00 | 13,390.00 | 12,900.00 | 13,000.00 | 13,000.00 | 391,495 |
| 2025-07-08 | 12,310.00 | 12,990.00 | 12,260.00 | 12,960.00 | 12,960.00 | 312,009 |
| 2025-07-07 | 11,970.00 | 12,490.00 | 11,900.00 | 12,340.00 | 12,340.00 | 193,756 |
| 2025-07-04 | 12,600.00 | 12,670.00 | 11,930.00 | 11,960.00 | 11,960.00 | 329,173 |
| 2025-07-03 | 12,450.00 | 12,740.00 | 12,310.00 | 12,530.00 | 12,530.00 | 275,363 |
| 2025-07-02 | 12,800.00 | 12,900.00 | 12,190.00 | 12,350.00 | 12,350.00 | 245,156 |
| 2025-07-01 | 12,860.00 | 13,090.00 | 12,700.00 | 12,810.00 | 12,810.00 | 320,617 |
| 2025-06-30 | 12,360.00 | 12,800.00 | 12,100.00 | 12,620.00 | 12,620.00 | 559,198 |
| 2025-06-27 | 12,390.00 | 12,500.00 | 12,190.00 | 12,250.00 | 12,250.00 | 344,141 |
| 2025-06-26 | 12,720.00 | 12,870.00 | 11,990.00 | 12,280.00 | 12,280.00 | 801,175 |
| 2025-06-25 | 13,230.00 | 13,280.00 | 12,530.00 | 12,690.00 | 12,690.00 | 1,066,594 |
| 2025-06-24 | 13,290.00 | 13,450.00 | 12,760.00 | 13,380.00 | 13,380.00 | 1,020,022 |
| 2025-06-23 | 13,170.00 | 13,320.00 | 12,810.00 | 12,980.00 | 12,980.00 | 772,159 |
| 2025-06-20 | 13,760.00 | 15,130.00 | 13,290.00 | 13,290.00 | 13,290.00 | 4,950,350 |
| 2025-06-19 | 13,760.00 | 14,040.00 | 13,520.00 | 13,700.00 | 13,700.00 | 472,936 |
| 2025-06-18 | 14,050.00 | 14,180.00 | 13,700.00 | 13,760.00 | 13,760.00 | 583,813 |
| 2025-06-17 | 13,920.00 | 14,200.00 | 13,560.00 | 14,030.00 | 14,030.00 | 995,932 |
| 2025-06-16 | 13,010.00 | 14,000.00 | 12,710.00 | 13,970.00 | 13,970.00 | 1,668,949 |
| 2025-06-13 | 13,350.00 | 13,400.00 | 12,580.00 | 13,060.00 | 13,060.00 | 1,111,026 |
| 2025-06-12 | 13,520.00 | 13,610.00 | 12,780.00 | 13,200.00 | 13,200.00 | 1,754,936 |
| 2025-06-11 | 12,120.00 | 13,250.00 | 12,010.00 | 12,890.00 | 12,890.00 | 3,485,494 |
| 2025-06-10 | 12,180.00 | 12,290.00 | 11,700.00 | 12,110.00 | 12,110.00 | 1,181,569 |
| 2025-06-09 | 11,730.00 | 12,720.00 | 11,470.00 | 12,220.00 | 12,220.00 | 3,236,175 |
| 2025-06-05 | 11,270.00 | 11,930.00 | 10,980.00 | 11,700.00 | 11,700.00 | 2,017,767 |
| 2025-06-04 | 11,250.00 | 11,540.00 | 11,130.00 | 11,280.00 | 11,280.00 | 878,986 |
| 2025-06-02 | 11,200.00 | 11,450.00 | 11,020.00 | 11,170.00 | 11,170.00 | 751,758 |
| 2025-05-30 | 11,150.00 | 11,480.00 | 10,960.00 | 11,200.00 | 11,200.00 | 735,502 |
| 2025-05-29 | 11,330.00 | 11,450.00 | 11,070.00 | 11,160.00 | 11,160.00 | 676,737 |
| 2025-05-28 | 11,280.00 | 11,970.00 | 11,120.00 | 11,320.00 | 11,320.00 | 2,164,785 |
| 2025-05-27 | 11,560.00 | 11,990.00 | 10,960.00 | 11,030.00 | 11,030.00 | 1,475,817 |
| 2025-05-26 | 11,120.00 | 11,690.00 | 10,940.00 | 11,490.00 | 11,490.00 | 741,488 |
| 2025-05-23 | 11,420.00 | 11,420.00 | 10,900.00 | 10,990.00 | 10,990.00 | 548,208 |
| 2025-05-22 | 11,400.00 | 11,750.00 | 11,210.00 | 11,410.00 | 11,410.00 | 873,489 |
| 2025-05-21 | 11,230.00 | 11,790.00 | 11,100.00 | 11,550.00 | 11,550.00 | 1,573,723 |
| 2025-05-20 | 10,440.00 | 11,660.00 | 10,440.00 | 11,290.00 | 11,290.00 | 2,150,452 |
| 2025-05-19 | 10,820.00 | 10,930.00 | 10,320.00 | 10,380.00 | 10,380.00 | 636,070 |
| 2025-05-16 | 11,420.00 | 11,520.00 | 10,760.00 | 10,820.00 | 10,820.00 | 883,010 |
| 2025-05-15 | 11,480.00 | 11,630.00 | 11,060.00 | 11,270.00 | 11,270.00 | 881,258 |
| 2025-05-14 | 11,290.00 | 11,930.00 | 10,850.00 | 11,480.00 | 11,480.00 | 2,774,741 |
| 2025-05-13 | 11,500.00 | 11,630.00 | 11,060.00 | 11,200.00 | 11,200.00 | 933,991 |
| 2025-05-12 | 11,760.00 | 11,920.00 | 11,370.00 | 11,500.00 | 11,500.00 | 1,580,160 |
| 2025-05-09 | 11,000.00 | 12,280.00 | 10,790.00 | 11,870.00 | 11,870.00 | 7,786,344 |
| 2025-05-08 | 10,440.00 | 11,310.00 | 10,440.00 | 10,930.00 | 10,930.00 | 1,468,101 |
| 2025-05-07 | 10,660.00 | 10,720.00 | 10,380.00 | 10,480.00 | 10,480.00 | 378,710 |
| 2025-05-02 | 10,320.00 | 10,820.00 | 10,260.00 | 10,730.00 | 10,730.00 | 688,022 |
| 2025-04-30 | 10,530.00 | 10,620.00 | 10,260.00 | 10,330.00 | 10,330.00 | 403,682 |
| 2025-04-29 | 10,630.00 | 10,750.00 | 10,200.00 | 10,530.00 | 10,530.00 | 641,758 |
| 2025-04-28 | 11,340.00 | 11,350.00 | 10,510.00 | 10,520.00 | 10,520.00 | 1,534,537 |
| 2025-04-25 | 10,770.00 | 11,770.00 | 10,770.00 | 11,420.00 | 11,420.00 | 3,448,649 |
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.