Dongbang Medical Co., Ltd. 240550
KRX · South Korea · Health Technology
KRW 6,350.00-30.00 (-0.47%)
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 6,350.00 | -0.47% | KRW 6,410.00 | KRW 6,430.00 | KRW 6,240.00 | 104.24K |
| 2026-10-01 | KRW 6,380.00 | +3.40% | KRW 6,220.00 | KRW 6,410.00 | KRW 6,130.00 | 127.98K |
| 2026-09-30 | KRW 6,170.00 | +1.48% | KRW 6,080.00 | KRW 6,310.00 | KRW 6,050.00 | 149.16K |
| 2026-09-29 | KRW 6,080.00 | -3.18% | KRW 6,310.00 | KRW 6,350.00 | KRW 6,020.00 | 176.52K |
| 2026-09-28 | KRW 6,280.00 | +3.63% | KRW 6,090.00 | KRW 6,390.00 | KRW 6,090.00 | 280.22K |
| 2026-09-23 | KRW 6,060.00 | -2.10% | KRW 6,160.00 | KRW 6,410.00 | KRW 6,050.00 | 388.83K |
| 2026-09-22 | KRW 6,190.00 | -2.98% | KRW 6,320.00 | KRW 6,390.00 | KRW 6,130.00 | 373.21K |
| 2026-09-21 | KRW 6,380.00 | +9.43% | KRW 5,900.00 | KRW 7,340.00 | KRW 5,890.00 | 7.07M |
| 2026-09-18 | KRW 5,830.00 | +3.74% | KRW 5,660.00 | KRW 5,900.00 | KRW 5,560.00 | 105.68K |
| 2026-09-17 | KRW 5,620.00 | +1.81% | KRW 5,530.00 | KRW 5,650.00 | KRW 5,480.00 | 27.40K |
| 2026-09-16 | KRW 5,520.00 | -1.60% | KRW 5,520.00 | KRW 5,580.00 | KRW 5,460.00 | 27.04K |
| 2026-09-15 | KRW 5,610.00 | -0.36% | KRW 5,580.00 | KRW 5,670.00 | KRW 5,520.00 | 34.18K |
| 2026-09-14 | KRW 5,630.00 | +0.90% | KRW 5,540.00 | KRW 5,650.00 | KRW 5,500.00 | 13.72K |
| 2026-09-11 | KRW 5,580.00 | -1.59% | KRW 5,580.00 | KRW 5,680.00 | KRW 5,530.00 | 24.25K |
| 2026-09-10 | KRW 5,670.00 | -1.39% | KRW 5,750.00 | KRW 5,770.00 | KRW 5,580.00 | 44.24K |
| 2026-09-09 | KRW 5,750.00 | +0.17% | KRW 5,750.00 | KRW 5,870.00 | KRW 5,720.00 | 45.54K |
| 2026-09-08 | KRW 5,740.00 | -1.88% | KRW 5,860.00 | KRW 5,990.00 | KRW 5,710.00 | 85.13K |
| 2026-09-07 | KRW 5,850.00 | -2.17% | KRW 5,960.00 | KRW 5,980.00 | KRW 5,790.00 | 59.62K |
| 2026-09-04 | KRW 5,980.00 | +2.22% | KRW 5,820.00 | KRW 6,010.00 | KRW 5,820.00 | 53.73K |
| 2026-09-03 | KRW 5,850.00 | -1.52% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,780.00 | 105.97K |
| 2026-09-02 | KRW 5,940.00 | +0.51% | KRW 5,810.00 | KRW 6,820.00 | KRW 5,780.00 | 928.01K |
| 2026-09-01 | KRW 5,910.00 | -1.17% | KRW 5,960.00 | KRW 6,000.00 | KRW 5,840.00 | 25.89K |
| 2026-08-31 | KRW 5,980.00 | -0.50% | KRW 6,000.00 | KRW 6,040.00 | KRW 5,820.00 | 21.60K |
| 2026-08-28 | KRW 6,010.00 | +3.62% | KRW 5,750.00 | KRW 6,320.00 | KRW 5,750.00 | 43.71K |
| 2026-08-27 | KRW 5,800.00 | -0.85% | KRW 5,820.00 | KRW 5,870.00 | KRW 5,770.00 | 26.22K |
| 2026-08-26 | KRW 5,850.00 | 0.00% | KRW 5,850.00 | KRW 5,940.00 | KRW 5,720.00 | 35.34K |
| 2026-08-25 | KRW 5,850.00 | +1.56% | KRW 5,650.00 | KRW 5,880.00 | KRW 5,550.00 | 32.78K |
| 2026-08-24 | KRW 5,760.00 | +1.59% | KRW 5,860.00 | KRW 5,860.00 | KRW 5,600.00 | 18.87K |
| 2026-08-21 | KRW 5,670.00 | -4.06% | KRW 5,890.00 | KRW 5,940.00 | KRW 5,590.00 | 92.98K |
| 2026-08-20 | KRW 5,910.00 | -4.83% | KRW 6,210.00 | KRW 6,350.00 | KRW 5,890.00 | 98.32K |
| 2026-08-19 | KRW 6,210.00 | -1.27% | KRW 6,440.00 | KRW 6,440.00 | KRW 6,060.00 | 53.93K |
| 2026-08-18 | KRW 6,290.00 | -5.41% | KRW 6,650.00 | KRW 6,700.00 | KRW 6,160.00 | 90.94K |
| 2026-08-14 | KRW 6,650.00 | -0.60% | KRW 6,680.00 | KRW 7,000.00 | KRW 6,210.00 | 272.03K |
| 2026-08-13 | KRW 6,690.00 | +0.15% | KRW 6,640.00 | KRW 6,750.00 | KRW 6,560.00 | 82.33K |
| 2026-08-12 | KRW 6,680.00 | +0.45% | KRW 6,650.00 | KRW 6,750.00 | KRW 6,500.00 | 67.89K |
| 2026-08-11 | KRW 6,650.00 | +2.15% | KRW 6,530.00 | KRW 6,770.00 | KRW 6,500.00 | 70.12K |
| 2026-08-10 | KRW 6,510.00 | +5.00% | KRW 6,120.00 | KRW 6,550.00 | KRW 6,080.00 | 118.22K |
| 2026-08-07 | KRW 6,200.00 | +0.16% | KRW 6,190.00 | KRW 6,270.00 | KRW 6,000.00 | 48.31K |
| 2026-08-06 | KRW 6,190.00 | +5.45% | KRW 5,880.00 | KRW 6,290.00 | KRW 5,740.00 | 76.42K |
| 2026-08-05 | KRW 5,870.00 | +1.38% | KRW 5,790.00 | KRW 5,900.00 | KRW 5,640.00 | 40.94K |
| 2026-08-04 | KRW 5,790.00 | +6.43% | KRW 5,370.00 | KRW 5,890.00 | KRW 5,370.00 | 65.91K |
| 2026-08-03 | KRW 5,440.00 | +2.26% | KRW 5,320.00 | KRW 5,540.00 | KRW 5,170.00 | 76.70K |
| 2026-07-31 | KRW 5,320.00 | +8.57% | KRW 4,980.00 | KRW 5,340.00 | KRW 4,980.00 | 85.63K |
| 2026-07-30 | KRW 4,900.00 | +3.16% | KRW 4,500.00 | KRW 5,030.00 | KRW 4,500.00 | 131.35K |
| 2026-07-29 | KRW 4,750.00 | -5.94% | KRW 5,090.00 | KRW 5,110.00 | KRW 4,650.00 | 140.53K |
| 2026-07-28 | KRW 5,050.00 | -4.72% | KRW 5,150.00 | KRW 5,200.00 | KRW 4,955.00 | 60.71K |
| 2026-07-27 | KRW 5,300.00 | +1.92% | KRW 5,270.00 | KRW 5,350.00 | KRW 5,150.00 | 44.87K |
| 2026-07-24 | KRW 5,200.00 | -2.26% | KRW 5,290.00 | KRW 5,450.00 | KRW 5,140.00 | 65.97K |
| 2026-07-23 | KRW 5,320.00 | +2.50% | KRW 5,210.00 | KRW 5,330.00 | KRW 5,140.00 | 74.49K |
| 2026-07-22 | KRW 5,190.00 | -5.81% | KRW 5,570.00 | KRW 5,680.00 | KRW 5,110.00 | 113.97K |
| 2026-07-21 | KRW 5,510.00 | -0.72% | KRW 5,420.00 | KRW 5,570.00 | KRW 5,330.00 | 30.88K |
| 2026-07-20 | KRW 5,550.00 | -6.25% | KRW 6,010.00 | KRW 6,040.00 | KRW 5,450.00 | 135.34K |
| 2026-07-16 | KRW 5,920.00 | -2.79% | KRW 6,120.00 | KRW 6,120.00 | KRW 5,860.00 | 66.11K |
| 2026-07-15 | KRW 6,090.00 | +0.66% | KRW 6,010.00 | KRW 6,300.00 | KRW 5,930.00 | 124.97K |
| 2026-07-14 | KRW 6,050.00 | -0.98% | KRW 6,000.00 | KRW 6,240.00 | KRW 5,810.00 | 109.46K |
| 2026-07-13 | KRW 6,110.00 | -0.16% | KRW 6,120.00 | KRW 6,500.00 | KRW 6,010.00 | 210.54K |
| 2026-07-10 | KRW 6,120.00 | +9.09% | KRW 5,610.00 | KRW 6,190.00 | KRW 5,610.00 | 142.14K |
| 2026-07-09 | KRW 5,610.00 | -1.58% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,480.00 | 59.01K |
| 2026-07-08 | KRW 5,700.00 | -3.39% | KRW 5,950.00 | KRW 5,990.00 | KRW 5,560.00 | 68.51K |
| 2026-07-07 | KRW 5,900.00 | -0.34% | KRW 5,920.00 | KRW 6,070.00 | KRW 5,810.00 | 70.16K |
| 2026-07-06 | KRW 5,920.00 | +0.51% | KRW 5,880.00 | KRW 6,070.00 | KRW 5,780.00 | 77.43K |
| 2026-07-03 | KRW 5,890.00 | +5.18% | KRW 5,690.00 | KRW 5,970.00 | KRW 5,400.00 | 143.56K |
| 2026-07-02 | KRW 5,600.00 | -1.93% | KRW 5,500.00 | KRW 5,840.00 | KRW 5,500.00 | 84.68K |
| 2026-07-01 | KRW 5,710.00 | +1.42% | KRW 5,630.00 | KRW 5,910.00 | KRW 5,600.00 | 86.75K |
| 2026-06-30 | KRW 5,630.00 | +2.55% | KRW 5,390.00 | KRW 5,820.00 | KRW 5,390.00 | 85.29K |
| 2026-06-29 | KRW 5,490.00 | +13.20% | KRW 4,785.00 | KRW 5,620.00 | KRW 4,785.00 | 105.92K |
| 2026-06-26 | KRW 4,850.00 | -3.96% | KRW 4,985.00 | KRW 5,050.00 | KRW 4,780.00 | 97.26K |
| 2026-06-25 | KRW 5,050.00 | +1.00% | KRW 4,920.00 | KRW 5,160.00 | KRW 4,920.00 | 85.10K |
| 2026-06-24 | KRW 5,000.00 | 0.00% | KRW 4,970.00 | KRW 5,100.00 | KRW 4,785.00 | 152.66K |
| 2026-06-23 | KRW 5,000.00 | -6.37% | KRW 5,300.00 | KRW 5,360.00 | KRW 4,950.00 | 134.18K |
| 2026-06-22 | KRW 5,340.00 | -4.98% | KRW 5,620.00 | KRW 5,650.00 | KRW 5,280.00 | 109.70K |
| 2026-06-19 | KRW 5,620.00 | -3.44% | KRW 5,820.00 | KRW 5,820.00 | KRW 5,450.00 | 146.30K |
| 2026-06-18 | KRW 5,820.00 | -4.12% | KRW 6,090.00 | KRW 6,100.00 | KRW 5,720.00 | 169.02K |
| 2026-06-17 | KRW 6,070.00 | +3.23% | KRW 5,900.00 | KRW 6,150.00 | KRW 5,850.00 | 92.58K |
| 2026-06-16 | KRW 5,880.00 | -2.00% | KRW 6,050.00 | KRW 6,130.00 | KRW 5,830.00 | 101.68K |
| 2026-06-15 | KRW 6,000.00 | -1.48% | KRW 6,090.00 | KRW 6,190.00 | KRW 5,970.00 | 74.62K |
| 2026-06-12 | KRW 6,090.00 | -0.33% | KRW 6,280.00 | KRW 6,280.00 | KRW 5,900.00 | 132.83K |
| 2026-06-11 | KRW 6,110.00 | +3.91% | KRW 5,890.00 | KRW 6,250.00 | KRW 5,750.00 | 109.30K |
| 2026-06-10 | KRW 5,880.00 | -3.61% | KRW 5,950.00 | KRW 6,220.00 | KRW 5,740.00 | 120.71K |
| 2026-06-09 | KRW 6,100.00 | +5.90% | KRW 5,900.00 | KRW 6,220.00 | KRW 5,860.00 | 85.37K |
| 2026-06-08 | KRW 5,760.00 | -10.70% | KRW 6,050.00 | KRW 6,240.00 | KRW 5,720.00 | 145.57K |
| 2026-06-05 | KRW 6,450.00 | -2.42% | KRW 6,520.00 | KRW 6,590.00 | KRW 6,250.00 | 86.26K |
| 2026-06-04 | KRW 6,610.00 | +2.32% | KRW 6,460.00 | KRW 6,800.00 | KRW 6,370.00 | 105.70K |
| 2026-06-02 | KRW 6,460.00 | -3.29% | KRW 6,600.00 | KRW 6,610.00 | KRW 6,300.00 | 148.95K |
| 2026-06-01 | KRW 6,680.00 | -2.91% | KRW 6,990.00 | KRW 6,990.00 | KRW 6,530.00 | 141.18K |
| 2026-05-29 | KRW 6,880.00 | -7.03% | KRW 7,420.00 | KRW 7,430.00 | KRW 6,670.00 | 309.41K |
| 2026-05-28 | KRW 7,400.00 | +2.35% | KRW 7,280.00 | KRW 7,440.00 | KRW 7,050.00 | 186.46K |
| 2026-05-27 | KRW 7,230.00 | -2.82% | KRW 7,450.00 | KRW 7,470.00 | KRW 7,140.00 | 196.00K |
| 2026-05-26 | KRW 7,440.00 | -6.53% | KRW 8,000.00 | KRW 8,070.00 | KRW 7,370.00 | 316.78K |
| 2026-05-22 | KRW 7,960.00 | -1.85% | KRW 8,140.00 | KRW 8,410.00 | KRW 7,960.00 | 264.11K |