DongBang Medical historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5,870.00 | 6,040.00 | 5,800.00 | 6,040.00 | 6,040.00 | 39,225 |
| 2026-10-16 | 5,720.00 | 6,050.00 | 5,700.00 | 5,950.00 | 5,950.00 | 69,856 |
| 2026-10-15 | 5,910.00 | 5,910.00 | 5,450.00 | 5,700.00 | 5,700.00 | 99,106 |
| 2026-10-14 | 5,910.00 | 6,200.00 | 5,910.00 | 6,040.00 | 6,040.00 | 43,992 |
| 2026-10-13 | 5,900.00 | 6,030.00 | 5,770.00 | 5,990.00 | 5,990.00 | 116,330 |
| 2026-10-12 | 6,300.00 | 6,390.00 | 6,010.00 | 6,090.00 | 6,090.00 | 112,099 |
| 2026-10-08 | 6,380.00 | 6,410.00 | 6,230.00 | 6,300.00 | 6,300.00 | 58,834 |
| 2026-10-07 | 6,430.00 | 6,570.00 | 6,360.00 | 6,380.00 | 6,380.00 | 96,985 |
| 2026-10-06 | 6,350.00 | 6,540.00 | 6,260.00 | 6,430.00 | 6,430.00 | 138,838 |
| 2026-10-02 | 6,410.00 | 6,430.00 | 6,240.00 | 6,350.00 | 6,350.00 | 108,863 |
| 2026-10-01 | 6,220.00 | 6,410.00 | 6,130.00 | 6,380.00 | 6,380.00 | 127,981 |
| 2026-09-30 | 6,080.00 | 6,310.00 | 6,050.00 | 6,170.00 | 6,170.00 | 149,161 |
| 2026-09-29 | 6,310.00 | 6,350.00 | 6,020.00 | 6,080.00 | 6,080.00 | 176,519 |
| 2026-09-28 | 6,090.00 | 6,390.00 | 6,090.00 | 6,280.00 | 6,280.00 | 280,223 |
| 2026-09-23 | 6,160.00 | 6,410.00 | 6,050.00 | 6,060.00 | 6,060.00 | 388,829 |
| 2026-09-22 | 6,320.00 | 6,390.00 | 6,130.00 | 6,190.00 | 6,190.00 | 373,206 |
| 2026-09-21 | 5,900.00 | 7,340.00 | 5,890.00 | 6,380.00 | 6,380.00 | 7,065,579 |
| 2026-09-18 | 5,660.00 | 5,900.00 | 5,560.00 | 5,830.00 | 5,830.00 | 105,675 |
| 2026-09-17 | 5,530.00 | 5,650.00 | 5,480.00 | 5,620.00 | 5,620.00 | 27,397 |
| 2026-09-16 | 5,520.00 | 5,580.00 | 5,460.00 | 5,520.00 | 5,520.00 | 27,038 |
| 2026-09-15 | 5,580.00 | 5,670.00 | 5,520.00 | 5,610.00 | 5,610.00 | 34,183 |
| 2026-09-14 | 5,540.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | 13,717 |
| 2026-09-11 | 5,580.00 | 5,680.00 | 5,530.00 | 5,580.00 | 5,580.00 | 24,248 |
| 2026-09-10 | 5,750.00 | 5,770.00 | 5,580.00 | 5,670.00 | 5,670.00 | 44,243 |
| 2026-09-09 | 5,750.00 | 5,870.00 | 5,720.00 | 5,750.00 | 5,750.00 | 45,536 |
| 2026-09-08 | 5,860.00 | 5,990.00 | 5,710.00 | 5,740.00 | 5,740.00 | 85,132 |
| 2026-09-07 | 5,960.00 | 5,980.00 | 5,790.00 | 5,850.00 | 5,850.00 | 59,623 |
| 2026-09-04 | 5,820.00 | 6,010.00 | 5,820.00 | 5,980.00 | 5,980.00 | 53,732 |
| 2026-09-03 | 6,200.00 | 6,200.00 | 5,780.00 | 5,850.00 | 5,850.00 | 105,968 |
| 2026-09-02 | 5,810.00 | 6,820.00 | 5,780.00 | 5,940.00 | 5,940.00 | 928,014 |
| 2026-09-01 | 5,960.00 | 6,000.00 | 5,840.00 | 5,910.00 | 5,910.00 | 25,892 |
| 2026-08-31 | 6,000.00 | 6,040.00 | 5,820.00 | 5,980.00 | 5,980.00 | 21,600 |
| 2026-08-28 | 5,750.00 | 6,320.00 | 5,750.00 | 6,010.00 | 6,010.00 | 43,714 |
| 2026-08-27 | 5,820.00 | 5,870.00 | 5,770.00 | 5,800.00 | 5,800.00 | 26,222 |
| 2026-08-26 | 5,850.00 | 5,940.00 | 5,720.00 | 5,850.00 | 5,850.00 | 35,343 |
| 2026-08-25 | 5,650.00 | 5,880.00 | 5,550.00 | 5,850.00 | 5,850.00 | 32,778 |
| 2026-08-24 | 5,860.00 | 5,860.00 | 5,600.00 | 5,760.00 | 5,760.00 | 18,865 |
| 2026-08-21 | 5,890.00 | 5,940.00 | 5,590.00 | 5,670.00 | 5,670.00 | 92,975 |
| 2026-08-20 | 6,210.00 | 6,350.00 | 5,890.00 | 5,910.00 | 5,910.00 | 98,324 |
| 2026-08-19 | 6,440.00 | 6,440.00 | 6,060.00 | 6,210.00 | 6,210.00 | 53,934 |
| 2026-08-18 | 6,650.00 | 6,700.00 | 6,160.00 | 6,290.00 | 6,290.00 | 90,936 |
| 2026-08-14 | 6,680.00 | 7,000.00 | 6,210.00 | 6,650.00 | 6,650.00 | 272,030 |
| 2026-08-13 | 6,640.00 | 6,750.00 | 6,560.00 | 6,690.00 | 6,690.00 | 82,334 |
| 2026-08-12 | 6,650.00 | 6,750.00 | 6,500.00 | 6,680.00 | 6,680.00 | 67,891 |
| 2026-08-11 | 6,530.00 | 6,770.00 | 6,500.00 | 6,650.00 | 6,650.00 | 70,116 |
| 2026-08-10 | 6,120.00 | 6,550.00 | 6,080.00 | 6,510.00 | 6,510.00 | 118,221 |
| 2026-08-07 | 6,190.00 | 6,270.00 | 6,000.00 | 6,200.00 | 6,200.00 | 48,306 |
| 2026-08-06 | 5,880.00 | 6,290.00 | 5,740.00 | 6,190.00 | 6,190.00 | 76,424 |
| 2026-08-05 | 5,790.00 | 5,900.00 | 5,640.00 | 5,870.00 | 5,870.00 | 40,938 |
| 2026-08-04 | 5,370.00 | 5,890.00 | 5,370.00 | 5,790.00 | 5,790.00 | 65,909 |
| 2026-08-03 | 5,320.00 | 5,540.00 | 5,170.00 | 5,440.00 | 5,440.00 | 76,696 |
| 2026-07-31 | 4,980.00 | 5,340.00 | 4,980.00 | 5,320.00 | 5,320.00 | 85,633 |
| 2026-07-30 | 4,500.00 | 5,030.00 | 4,500.00 | 4,900.00 | 4,900.00 | 131,348 |
| 2026-07-29 | 5,090.00 | 5,110.00 | 4,650.00 | 4,750.00 | 4,750.00 | 140,529 |
| 2026-07-28 | 5,150.00 | 5,200.00 | 4,955.00 | 5,050.00 | 5,050.00 | 60,711 |
| 2026-07-27 | 5,270.00 | 5,350.00 | 5,150.00 | 5,300.00 | 5,300.00 | 44,874 |
| 2026-07-24 | 5,290.00 | 5,450.00 | 5,140.00 | 5,200.00 | 5,200.00 | 65,970 |
| 2026-07-23 | 5,210.00 | 5,330.00 | 5,140.00 | 5,320.00 | 5,320.00 | 74,488 |
| 2026-07-22 | 5,570.00 | 5,680.00 | 5,110.00 | 5,190.00 | 5,190.00 | 113,971 |
| 2026-07-21 | 5,420.00 | 5,570.00 | 5,330.00 | 5,510.00 | 5,510.00 | 30,884 |
Page 1 of 3 · 121 trading daysOlder →
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.