Dongbang Ship Machinery Co., Ltd. 099410
KRX · South Korea · Producer Manufacturing
KRW 3,085.000.00 (0.00%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 3,085.00 | 0.00% | KRW 3,095.00 | KRW 3,100.00 | KRW 3,035.00 | 30.91K |
| 2026-10-01 | KRW 3,085.00 | -1.44% | KRW 3,100.00 | KRW 3,125.00 | KRW 3,055.00 | 42.99K |
| 2026-09-30 | KRW 3,130.00 | +2.12% | KRW 3,095.00 | KRW 3,160.00 | KRW 3,075.00 | 26.60K |
| 2026-09-29 | KRW 3,065.00 | -1.61% | KRW 3,085.00 | KRW 3,115.00 | KRW 3,020.00 | 25.51K |
| 2026-09-28 | KRW 3,115.00 | +0.16% | KRW 3,110.00 | KRW 3,180.00 | KRW 3,040.00 | 37.88K |
| 2026-09-23 | KRW 3,110.00 | 0.00% | KRW 3,085.00 | KRW 3,125.00 | KRW 3,050.00 | 41.56K |
| 2026-09-22 | KRW 3,110.00 | -1.74% | KRW 3,195.00 | KRW 3,195.00 | KRW 3,085.00 | 20.69K |
| 2026-09-21 | KRW 3,165.00 | -2.01% | KRW 3,270.00 | KRW 3,270.00 | KRW 3,115.00 | 39.76K |
| 2026-09-18 | KRW 3,230.00 | +0.31% | KRW 3,220.00 | KRW 3,260.00 | KRW 3,200.00 | 21.95K |
| 2026-09-17 | KRW 3,220.00 | +1.26% | KRW 3,180.00 | KRW 3,265.00 | KRW 3,140.00 | 33.36K |
| 2026-09-16 | KRW 3,180.00 | -0.16% | KRW 3,190.00 | KRW 3,230.00 | KRW 3,150.00 | 21.27K |
| 2026-09-15 | KRW 3,185.00 | -2.75% | KRW 3,200.00 | KRW 3,255.00 | KRW 3,180.00 | 27.61K |
| 2026-09-14 | KRW 3,275.00 | -0.91% | KRW 3,300.00 | KRW 3,310.00 | KRW 3,215.00 | 37.43K |
| 2026-09-11 | KRW 3,305.00 | +0.30% | KRW 3,285.00 | KRW 3,340.00 | KRW 3,250.00 | 23.81K |
| 2026-09-10 | KRW 3,295.00 | -0.15% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,195.00 | 49.75K |
| 2026-09-09 | KRW 3,300.00 | +0.76% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,270.00 | 33.34K |
| 2026-09-08 | KRW 3,275.00 | -1.95% | KRW 3,270.00 | KRW 3,365.00 | KRW 3,260.00 | 38.55K |
| 2026-09-07 | KRW 3,340.00 | -1.04% | KRW 3,375.00 | KRW 3,400.00 | KRW 3,300.00 | 18.71K |
| 2026-09-04 | KRW 3,375.00 | +1.96% | KRW 3,250.00 | KRW 3,375.00 | KRW 3,240.00 | 31.49K |
| 2026-09-03 | KRW 3,310.00 | +1.69% | KRW 3,270.00 | KRW 3,325.00 | KRW 3,190.00 | 86.91K |
| 2026-09-02 | KRW 3,255.00 | -1.51% | KRW 3,270.00 | KRW 3,330.00 | KRW 3,220.00 | 40.97K |
| 2026-09-01 | KRW 3,305.00 | -0.60% | KRW 3,325.00 | KRW 3,345.00 | KRW 3,250.00 | 42.51K |
| 2026-08-31 | KRW 3,325.00 | -1.77% | KRW 3,380.00 | KRW 3,385.00 | KRW 3,240.00 | 27.91K |
| 2026-08-28 | KRW 3,385.00 | +0.45% | KRW 3,335.00 | KRW 3,395.00 | KRW 3,290.00 | 55.74K |
| 2026-08-27 | KRW 3,370.00 | +0.75% | KRW 3,305.00 | KRW 3,375.00 | KRW 3,275.00 | 96.18K |
| 2026-08-26 | KRW 3,345.00 | +2.92% | KRW 3,180.00 | KRW 3,730.00 | KRW 3,180.00 | 1.69M |
| 2026-08-25 | KRW 3,250.00 | +3.01% | KRW 3,075.00 | KRW 3,255.00 | KRW 3,045.00 | 66.31K |
| 2026-08-24 | KRW 3,155.00 | +1.12% | KRW 3,120.00 | KRW 3,165.00 | KRW 3,085.00 | 64.52K |
| 2026-08-21 | KRW 3,120.00 | -5.31% | KRW 3,230.00 | KRW 3,230.00 | KRW 3,095.00 | 48.84K |
| 2026-08-20 | KRW 3,295.00 | +2.01% | KRW 3,215.00 | KRW 3,300.00 | KRW 3,175.00 | 48.20K |
| 2026-08-19 | KRW 3,230.00 | -4.15% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,180.00 | 60.95K |
| 2026-08-18 | KRW 3,370.00 | -2.60% | KRW 3,465.00 | KRW 3,465.00 | KRW 3,275.00 | 71.40K |
| 2026-08-14 | KRW 3,460.00 | +10.02% | KRW 3,360.00 | KRW 3,800.00 | KRW 3,325.00 | 401.00K |
| 2026-08-13 | KRW 3,145.00 | +0.32% | KRW 3,145.00 | KRW 3,185.00 | KRW 3,100.00 | 48.21K |
| 2026-08-12 | KRW 3,135.00 | +0.64% | KRW 3,085.00 | KRW 3,150.00 | KRW 3,045.00 | 21.09K |
| 2026-08-11 | KRW 3,115.00 | -0.16% | KRW 3,095.00 | KRW 3,135.00 | KRW 3,035.00 | 37.97K |
| 2026-08-10 | KRW 3,120.00 | +4.35% | KRW 3,010.00 | KRW 3,135.00 | KRW 2,905.00 | 58.88K |
| 2026-08-07 | KRW 2,990.00 | -1.64% | KRW 3,050.00 | KRW 3,085.00 | KRW 2,930.00 | 35.69K |
| 2026-08-06 | KRW 3,040.00 | -2.09% | KRW 3,100.00 | KRW 3,130.00 | KRW 2,995.00 | 26.82K |
| 2026-08-05 | KRW 3,105.00 | +2.48% | KRW 3,035.00 | KRW 3,160.00 | KRW 3,035.00 | 44.68K |
| 2026-08-04 | KRW 3,030.00 | +4.66% | KRW 2,890.00 | KRW 3,030.00 | KRW 2,890.00 | 36.85K |
| 2026-08-03 | KRW 2,895.00 | +0.17% | KRW 2,900.00 | KRW 2,970.00 | KRW 2,820.00 | 40.63K |
| 2026-07-31 | KRW 2,890.00 | +9.89% | KRW 2,675.00 | KRW 2,915.00 | KRW 2,675.00 | 103.85K |
| 2026-07-30 | KRW 2,630.00 | +3.14% | KRW 2,475.00 | KRW 2,765.00 | KRW 2,475.00 | 91.11K |
| 2026-07-29 | KRW 2,550.00 | -7.44% | KRW 2,765.00 | KRW 2,880.00 | KRW 2,485.00 | 138.10K |
| 2026-07-28 | KRW 2,755.00 | -8.17% | KRW 2,975.00 | KRW 3,215.00 | KRW 2,755.00 | 237.84K |
| 2026-07-27 | KRW 3,000.00 | -6.25% | KRW 3,190.00 | KRW 3,205.00 | KRW 3,000.00 | 76.20K |
| 2026-07-24 | KRW 3,200.00 | +4.40% | KRW 3,065.00 | KRW 3,635.00 | KRW 3,005.00 | 573.11K |
| 2026-07-23 | KRW 3,065.00 | +6.98% | KRW 2,900.00 | KRW 3,065.00 | KRW 2,875.00 | 85.61K |
| 2026-07-22 | KRW 2,865.00 | 0.00% | KRW 2,920.00 | KRW 2,985.00 | KRW 2,810.00 | 27.19K |
| 2026-07-21 | KRW 2,865.00 | -0.52% | KRW 2,855.00 | KRW 2,940.00 | KRW 2,815.00 | 35.41K |
| 2026-07-20 | KRW 2,880.00 | -3.68% | KRW 3,100.00 | KRW 3,120.00 | KRW 2,840.00 | 99.96K |
| 2026-07-16 | KRW 2,990.00 | -0.50% | KRW 3,000.00 | KRW 3,070.00 | KRW 2,920.00 | 26.95K |
| 2026-07-15 | KRW 3,005.00 | +3.98% | KRW 2,910.00 | KRW 3,030.00 | KRW 2,910.00 | 39.95K |
| 2026-07-14 | KRW 2,890.00 | 0.00% | KRW 2,825.00 | KRW 2,935.00 | KRW 2,790.00 | 88.90K |
| 2026-07-13 | KRW 2,890.00 | -8.54% | KRW 3,165.00 | KRW 3,245.00 | KRW 2,890.00 | 72.31K |
| 2026-07-10 | KRW 3,160.00 | +5.86% | KRW 2,985.00 | KRW 3,185.00 | KRW 2,985.00 | 28.72K |
| 2026-07-09 | KRW 2,985.00 | +1.02% | KRW 2,935.00 | KRW 3,090.00 | KRW 2,930.00 | 30.85K |
| 2026-07-08 | KRW 2,955.00 | -5.59% | KRW 3,130.00 | KRW 3,155.00 | KRW 2,850.00 | 72.32K |
| 2026-07-07 | KRW 3,130.00 | -5.58% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,070.00 | 95.53K |
| 2026-07-06 | KRW 3,315.00 | +0.15% | KRW 3,310.00 | KRW 3,440.00 | KRW 3,235.00 | 31.35K |
| 2026-07-03 | KRW 3,310.00 | +4.42% | KRW 3,285.00 | KRW 3,330.00 | KRW 3,045.00 | 60.42K |
| 2026-07-02 | KRW 3,170.00 | -4.66% | KRW 3,325.00 | KRW 3,340.00 | KRW 3,170.00 | 95.69K |
| 2026-07-01 | KRW 3,325.00 | +3.91% | KRW 3,240.00 | KRW 3,325.00 | KRW 3,135.00 | 103.18K |
| 2026-06-30 | KRW 3,200.00 | -3.61% | KRW 3,320.00 | KRW 3,345.00 | KRW 3,115.00 | 66.25K |
| 2026-06-29 | KRW 3,320.00 | +9.75% | KRW 3,025.00 | KRW 3,365.00 | KRW 3,025.00 | 111.83K |
| 2026-06-26 | KRW 3,025.00 | -6.92% | KRW 3,250.00 | KRW 3,250.00 | KRW 2,880.00 | 172.22K |
| 2026-06-25 | KRW 3,250.00 | -0.76% | KRW 3,275.00 | KRW 3,395.00 | KRW 3,210.00 | 64.45K |
| 2026-06-24 | KRW 3,275.00 | 0.00% | KRW 3,245.00 | KRW 3,390.00 | KRW 3,200.00 | 83.88K |
| 2026-06-23 | KRW 3,275.00 | -8.52% | KRW 3,505.00 | KRW 3,565.00 | KRW 3,240.00 | 144.44K |
| 2026-06-22 | KRW 3,580.00 | -1.78% | KRW 3,710.00 | KRW 3,710.00 | KRW 3,505.00 | 51.19K |
| 2026-06-19 | KRW 3,645.00 | -5.32% | KRW 3,850.00 | KRW 3,910.00 | KRW 3,595.00 | 128.20K |
| 2026-06-18 | KRW 3,850.00 | -5.75% | KRW 4,085.00 | KRW 4,105.00 | KRW 3,845.00 | 79.23K |
| 2026-06-17 | KRW 4,085.00 | +0.37% | KRW 4,100.00 | KRW 4,245.00 | KRW 4,000.00 | 79.25K |
| 2026-06-16 | KRW 4,070.00 | +1.75% | KRW 3,970.00 | KRW 4,090.00 | KRW 3,940.00 | 55.87K |
| 2026-06-15 | KRW 4,000.00 | +4.99% | KRW 3,840.00 | KRW 4,050.00 | KRW 3,840.00 | 81.43K |
| 2026-06-12 | KRW 3,810.00 | +4.38% | KRW 3,710.00 | KRW 3,900.00 | KRW 3,710.00 | 86.83K |
| 2026-06-11 | KRW 3,650.00 | +2.96% | KRW 3,545.00 | KRW 3,655.00 | KRW 3,420.00 | 62.53K |
| 2026-06-10 | KRW 3,545.00 | 0.00% | KRW 3,480.00 | KRW 3,630.00 | KRW 3,465.00 | 210 |
| 2026-06-09 | KRW 3,545.00 | +2.90% | KRW 3,440.00 | KRW 3,595.00 | KRW 3,440.00 | 63.10K |
| 2026-06-08 | KRW 3,445.00 | -7.89% | KRW 3,480.00 | KRW 3,685.00 | KRW 3,410.00 | 128.98K |
| 2026-06-05 | KRW 3,740.00 | -2.48% | KRW 3,835.00 | KRW 3,910.00 | KRW 3,595.00 | 106.75K |
| 2026-06-04 | KRW 3,835.00 | +3.79% | KRW 3,710.00 | KRW 4,000.00 | KRW 3,710.00 | 100.90K |
| 2026-06-02 | KRW 3,695.00 | -4.03% | KRW 3,820.00 | KRW 3,850.00 | KRW 3,500.00 | 146.52K |
| 2026-06-01 | KRW 3,850.00 | -5.29% | KRW 4,045.00 | KRW 4,120.00 | KRW 3,850.00 | 153.17K |
| 2026-05-29 | KRW 4,065.00 | -2.05% | KRW 4,160.00 | KRW 4,220.00 | KRW 3,990.00 | 115.81K |
| 2026-05-28 | KRW 4,150.00 | -6.74% | KRW 4,450.00 | KRW 4,450.00 | KRW 4,020.00 | 199.41K |
| 2026-05-27 | KRW 4,450.00 | -5.12% | KRW 4,720.00 | KRW 4,720.00 | KRW 4,445.00 | 160.92K |
| 2026-05-26 | KRW 4,690.00 | +0.97% | KRW 4,740.00 | KRW 4,815.00 | KRW 4,620.00 | 180.32K |
| 2026-05-22 | KRW 4,645.00 | +2.54% | KRW 4,530.00 | KRW 4,685.00 | KRW 4,510.00 | 185.60K |