Stock listing
KRX:099410 Dongbang Ship Machinery Co., Ltd. (동방선기) 주가
Follow Dongbang Ship Machinery Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:099410
₩2,530.00 KRW +85.00 (+3.5%)
Close on Nov 2, 2026
- Day range
- ₩2,365.00 – ₩2,545.00 KRWNov 2, 2026
- Volume
- 29,211 sharesNov 2, 2026
- Market cap
- ₩33.48B KRWAt the close on Nov 2, 2026 · price × 13.23M shares outstanding
- 52-week range
- ₩2,365.00 – ₩6,780.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩237.2M KRWMedian day 37,965 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:099410 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,530.00 | +85.00 | +3.5% | ₩2,365.00 | ₩2,545.00 | ₩2,365.00 | 29,211 | |
| ₩2,445.00 | 0.00 | 0.0% | ₩2,420.00 | ₩2,460.00 | ₩2,365.00 | 38,957 | |
| ₩2,445.00 | -80.00 | -3.2% | ₩2,520.00 | ₩2,535.00 | ₩2,400.00 | 27,873 | |
| ₩2,525.00 | +45.00 | +1.8% | ₩2,510.00 | ₩2,530.00 | ₩2,435.00 | 22,662 | |
| ₩2,480.00 | +30.00 | +1.2% | ₩2,450.00 | ₩2,490.00 | ₩2,445.00 | 29,493 | |
| ₩2,450.00 | -80.00 | -3.2% | ₩2,530.00 | ₩2,530.00 | ₩2,450.00 | 21,434 | |
| ₩2,530.00 | -95.00 | -3.6% | ₩2,550.00 | ₩2,620.00 | ₩2,470.00 | 39,846 | |
| ₩2,625.00 | -10.00 | -0.4% | ₩2,670.00 | ₩2,675.00 | ₩2,580.00 | 27,911 | |
| ₩2,635.00 | +35.00 | +1.3% | ₩2,645.00 | ₩2,650.00 | ₩2,595.00 | 28,723 | |
| ₩2,600.00 | -125.00 | -4.6% | ₩2,745.00 | ₩2,745.00 | ₩2,590.00 | 42,614 | |
| ₩2,725.00 | +15.00 | +0.6% | ₩2,645.00 | ₩2,740.00 | ₩2,635.00 | 23,843 | |
| ₩2,710.00 | +105.00 | +4.0% | ₩2,645.00 | ₩2,725.00 | ₩2,615.00 | 27,236 | |
| ₩2,605.00 | -205.00 | -7.3% | ₩2,660.00 | ₩2,780.00 | ₩2,585.00 | 76,155 | |
| ₩2,810.00 | +40.00 | +1.4% | ₩2,700.00 | ₩2,835.00 | ₩2,700.00 | 26,340 | |
| ₩2,770.00 | -30.00 | -1.1% | ₩2,800.00 | ₩2,800.00 | ₩2,595.00 | 92,448 | |
| ₩2,800.00 | -105.00 | -3.6% | ₩2,890.00 | ₩2,905.00 | ₩2,780.00 | 99,910 | |
| ₩2,905.00 | -45.00 | -1.5% | ₩2,970.00 | ₩2,970.00 | ₩2,870.00 | 40,504 | |
| ₩2,950.00 | -125.00 | -4.1% | ₩3,085.00 | ₩3,085.00 | ₩2,950.00 | 70,791 | |
| ₩3,075.00 | -10.00 | -0.3% | ₩3,105.00 | ₩3,105.00 | ₩3,045.00 | 15,697 | |
| ₩3,085.00 | 0.00 | 0.0% | ₩3,095.00 | ₩3,100.00 | ₩3,035.00 | 31,705 | |
| ₩3,085.00 | -45.00 | -1.4% | ₩3,100.00 | ₩3,125.00 | ₩3,055.00 | 42,994 | |
| ₩3,130.00 | +65.00 | +2.1% | ₩3,095.00 | ₩3,160.00 | ₩3,075.00 | 26,599 | |
| ₩3,065.00 | -50.00 | -1.6% | ₩3,085.00 | ₩3,115.00 | ₩3,020.00 | 25,509 | |
| ₩3,115.00 | +5.00 | +0.2% | ₩3,110.00 | ₩3,180.00 | ₩3,040.00 | 37,884 | |
| ₩3,110.00 | 0.00 | 0.0% | ₩3,085.00 | ₩3,125.00 | ₩3,050.00 | 41,561 | |
| ₩3,110.00 | -55.00 | -1.7% | ₩3,195.00 | ₩3,195.00 | ₩3,085.00 | 20,694 | |
| ₩3,165.00 | -65.00 | -2.0% | ₩3,270.00 | ₩3,270.00 | ₩3,115.00 | 39,758 | |
| ₩3,230.00 | +10.00 | +0.3% | ₩3,220.00 | ₩3,260.00 | ₩3,200.00 | 21,954 | |
| ₩3,220.00 | +40.00 | +1.3% | ₩3,180.00 | ₩3,265.00 | ₩3,140.00 | 33,358 | |
| ₩3,180.00 | -5.00 | -0.2% | ₩3,190.00 | ₩3,230.00 | ₩3,150.00 | 21,273 | |
| ₩3,185.00 | -90.00 | -2.7% | ₩3,200.00 | ₩3,255.00 | ₩3,180.00 | 26,581 | |
| ₩3,275.00 | -30.00 | -0.9% | ₩3,300.00 | ₩3,310.00 | ₩3,215.00 | 37,433 | |
| ₩3,305.00 | +10.00 | +0.3% | ₩3,285.00 | ₩3,340.00 | ₩3,250.00 | 23,808 | |
| ₩3,295.00 | -5.00 | -0.2% | ₩3,300.00 | ₩3,300.00 | ₩3,195.00 | 49,752 | |
| ₩3,300.00 | +25.00 | +0.8% | ₩3,345.00 | ₩3,345.00 | ₩3,270.00 | 33,344 | |
| ₩3,275.00 | -65.00 | -1.9% | ₩3,270.00 | ₩3,365.00 | ₩3,260.00 | 38,545 | |
| ₩3,340.00 | -35.00 | -1.0% | ₩3,375.00 | ₩3,400.00 | ₩3,300.00 | 18,714 | |
| ₩3,375.00 | +65.00 | +2.0% | ₩3,250.00 | ₩3,375.00 | ₩3,240.00 | 31,489 | |
| ₩3,310.00 | +55.00 | +1.7% | ₩3,270.00 | ₩3,325.00 | ₩3,190.00 | 86,906 | |
| ₩3,255.00 | -50.00 | -1.5% | ₩3,270.00 | ₩3,330.00 | ₩3,220.00 | 40,973 | |
| ₩3,305.00 | -20.00 | -0.6% | ₩3,325.00 | ₩3,345.00 | ₩3,250.00 | 42,505 | |
| ₩3,325.00 | -60.00 | -1.8% | ₩3,380.00 | ₩3,385.00 | ₩3,240.00 | 27,909 | |
| ₩3,385.00 | +15.00 | +0.4% | ₩3,335.00 | ₩3,395.00 | ₩3,290.00 | 55,742 | |
| ₩3,370.00 | +25.00 | +0.7% | ₩3,305.00 | ₩3,375.00 | ₩3,275.00 | 96,184 | |
| ₩3,345.00 | +95.00 | +2.9% | ₩3,180.00 | ₩3,730.00 | ₩3,180.00 | 1,685,777 | |
| ₩3,250.00 | +95.00 | +3.0% | ₩3,075.00 | ₩3,255.00 | ₩3,045.00 | 66,311 | |
| ₩3,155.00 | +35.00 | +1.1% | ₩3,120.00 | ₩3,165.00 | ₩3,085.00 | 64,519 | |
| ₩3,120.00 | -175.00 | -5.3% | ₩3,230.00 | ₩3,230.00 | ₩3,095.00 | 48,843 | |
| ₩3,295.00 | +65.00 | +2.0% | ₩3,215.00 | ₩3,300.00 | ₩3,175.00 | 48,197 | |
| ₩3,230.00 | -140.00 | -4.2% | ₩3,300.00 | ₩3,300.00 | ₩3,180.00 | 60,953 | |
| ₩3,370.00 | -90.00 | -2.6% | ₩3,465.00 | ₩3,465.00 | ₩3,275.00 | 71,402 | |
| ₩3,460.00 | +315.00 | +10.0% | ₩3,360.00 | ₩3,800.00 | ₩3,325.00 | 401,002 | |
| ₩3,145.00 | +10.00 | +0.3% | ₩3,145.00 | ₩3,185.00 | ₩3,100.00 | 48,213 | |
| ₩3,135.00 | +20.00 | +0.6% | ₩3,085.00 | ₩3,150.00 | ₩3,045.00 | 21,090 | |
| ₩3,115.00 | -5.00 | -0.2% | ₩3,095.00 | ₩3,135.00 | ₩3,035.00 | 37,965 | |
| ₩3,120.00 | +130.00 | +4.3% | ₩3,010.00 | ₩3,135.00 | ₩2,905.00 | 58,876 | |
| ₩2,990.00 | -50.00 | -1.6% | ₩3,050.00 | ₩3,085.00 | ₩2,930.00 | 35,690 | |
| ₩3,040.00 | -65.00 | -2.1% | ₩3,100.00 | ₩3,130.00 | ₩2,995.00 | 26,815 | |
| ₩3,105.00 | +75.00 | +2.5% | ₩3,035.00 | ₩3,160.00 | ₩3,035.00 | 44,680 | |
| ₩3,030.00 | +135.00 | +4.7% | ₩2,890.00 | ₩3,030.00 | ₩2,890.00 | 36,848 | |
| ₩2,895.00 | +5.00 | +0.2% | ₩2,900.00 | ₩2,970.00 | ₩2,820.00 | 40,628 |
- Ticker
- KRX:099410
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Dongbang Ship Machinery Co., Ltd.