DongBang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 10,810.00 | 11,040.00 | 10,680.00 | 10,700.00 | 10,700.00 | 742,030 |
| 2025-04-23 | 10,990.00 | 11,300.00 | 10,640.00 | 10,870.00 | 10,870.00 | 1,304,264 |
| 2025-04-22 | 10,840.00 | 11,290.00 | 10,700.00 | 10,950.00 | 10,950.00 | 804,132 |
| 2025-04-21 | 11,360.00 | 11,390.00 | 10,920.00 | 10,920.00 | 10,920.00 | 690,099 |
| 2025-04-18 | 11,100.00 | 11,270.00 | 10,810.00 | 11,190.00 | 11,190.00 | 785,211 |
| 2025-04-17 | 10,680.00 | 11,390.00 | 10,670.00 | 11,210.00 | 11,210.00 | 1,760,250 |
| 2025-04-16 | 10,990.00 | 11,080.00 | 10,540.00 | 10,590.00 | 10,590.00 | 802,815 |
| 2025-04-15 | 10,460.00 | 11,160.00 | 10,420.00 | 11,030.00 | 11,030.00 | 2,050,127 |
| 2025-04-14 | 10,710.00 | 10,810.00 | 10,440.00 | 10,490.00 | 10,490.00 | 689,679 |
| 2025-04-11 | 9,740.00 | 10,940.00 | 9,650.00 | 10,710.00 | 10,710.00 | 2,504,251 |
| 2025-04-10 | 9,830.00 | 10,100.00 | 9,600.00 | 9,910.00 | 9,910.00 | 852,099 |
| 2025-04-09 | 9,830.00 | 10,260.00 | 9,230.00 | 9,340.00 | 9,340.00 | 1,252,837 |
| 2025-04-08 | 11,020.00 | 11,130.00 | 9,930.00 | 9,990.00 | 9,990.00 | 1,799,675 |
| 2025-04-07 | 11,290.00 | 11,920.00 | 10,750.00 | 10,750.00 | 10,750.00 | 3,787,501 |
| 2025-04-04 | 10,930.00 | 11,600.00 | 10,640.00 | 11,600.00 | 11,600.00 | 2,775,732 |
| 2025-04-03 | 11,030.00 | 11,850.00 | 11,000.00 | 11,150.00 | 11,150.00 | 4,343,091 |
| 2025-04-02 | 11,080.00 | 11,450.00 | 10,900.00 | 11,410.00 | 11,410.00 | 2,996,612 |
| 2025-04-01 | 10,800.00 | 11,800.00 | 10,650.00 | 11,250.00 | 11,250.00 | 7,976,827 |
| 2025-03-31 | 10,640.00 | 11,260.00 | 10,210.00 | 10,270.00 | 10,270.00 | 1,458,376 |
| 2025-03-28 | 10,300.00 | 10,890.00 | 10,020.00 | 10,650.00 | 10,650.00 | 958,185 |
| 2025-03-27 | 10,250.00 | 10,580.00 | 10,130.00 | 10,400.00 | 10,400.00 | 373,432 |
| 2025-03-26 | 10,570.00 | 10,720.00 | 10,110.00 | 10,330.00 | 10,330.00 | 468,943 |
| 2025-03-25 | 10,980.00 | 11,090.00 | 10,490.00 | 10,570.00 | 10,570.00 | 594,271 |
| 2025-03-24 | 10,500.00 | 11,130.00 | 10,260.00 | 11,100.00 | 11,100.00 | 1,245,829 |
| 2025-03-21 | 10,230.00 | 10,730.00 | 9,930.00 | 10,520.00 | 10,520.00 | 759,067 |
| 2025-03-20 | 10,270.00 | 10,570.00 | 10,250.00 | 10,350.00 | 10,350.00 | 587,702 |
| 2025-03-19 | 10,730.00 | 10,900.00 | 10,320.00 | 10,470.00 | 10,470.00 | 716,521 |
| 2025-03-18 | 10,890.00 | 10,920.00 | 10,560.00 | 10,920.00 | 10,920.00 | 737,064 |
| 2025-03-17 | 10,690.00 | 11,470.00 | 10,560.00 | 11,020.00 | 11,020.00 | 2,011,683 |
| 2025-03-14 | 10,790.00 | 11,180.00 | 10,360.00 | 10,550.00 | 10,550.00 | 2,211,734 |
| 2025-03-13 | 10,010.00 | 11,300.00 | 9,910.00 | 10,680.00 | 10,680.00 | 3,233,366 |
| 2025-03-12 | 9,900.00 | 10,200.00 | 9,770.00 | 9,890.00 | 9,890.00 | 659,779 |
| 2025-03-11 | 9,150.00 | 10,050.00 | 9,100.00 | 9,750.00 | 9,750.00 | 645,868 |
| 2025-03-10 | 9,590.00 | 9,900.00 | 9,590.00 | 9,600.00 | 9,600.00 | 366,794 |
| 2025-03-07 | 9,930.00 | 10,130.00 | 9,600.00 | 9,620.00 | 9,620.00 | 632,119 |
| 2025-03-06 | 10,450.00 | 10,520.00 | 9,990.00 | 10,030.00 | 10,030.00 | 598,809 |
| 2025-03-05 | 10,320.00 | 10,760.00 | 10,190.00 | 10,470.00 | 10,470.00 | 843,715 |
| 2025-03-04 | 10,230.00 | 10,290.00 | 9,650.00 | 10,130.00 | 10,130.00 | 738,963 |
| 2025-02-28 | 10,810.00 | 11,290.00 | 10,400.00 | 10,440.00 | 10,440.00 | 1,434,767 |
| 2025-02-27 | 10,740.00 | 11,470.00 | 10,630.00 | 11,110.00 | 11,110.00 | 3,496,839 |
| 2025-02-26 | 10,860.00 | 11,080.00 | 10,390.00 | 10,500.00 | 10,500.00 | 1,277,459 |
| 2025-02-25 | 11,780.00 | 12,030.00 | 10,990.00 | 11,040.00 | 11,040.00 | 2,539,582 |
| 2025-02-24 | 12,540.00 | 12,630.00 | 11,520.00 | 11,790.00 | 11,790.00 | 2,995,604 |
| 2025-02-21 | 11,370.00 | 14,120.00 | 11,310.00 | 12,830.00 | 12,830.00 | 24,850,301 |
| 2025-02-20 | 11,520.00 | 12,370.00 | 10,750.00 | 11,570.00 | 11,570.00 | 9,316,485 |
| 2025-02-19 | 12,230.00 | 12,730.00 | 11,220.00 | 11,300.00 | 11,300.00 | 10,468,690 |
| 2025-02-18 | 10,910.00 | 11,300.00 | 10,670.00 | 10,810.00 | 10,810.00 | 5,339,701 |
| 2025-02-17 | 9,820.00 | 11,700.00 | 9,720.00 | 10,800.00 | 10,800.00 | 14,753,020 |
| 2025-02-14 | 9,530.00 | 10,950.00 | 9,160.00 | 9,900.00 | 9,900.00 | 16,520,619 |
| 2025-02-13 | 14,730.00 | 15,490.00 | 9,670.00 | 9,680.00 | 9,680.00 | 30,367,150 |
← NewerPage 7 of 7 · 410 trading days
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.