Stock listing
KRX:240550 Dongbang Medical Co., Ltd. (동방메디컬) 주가
Follow Dongbang Medical Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:240550
₩5,540.00 KRW -30.00 (-0.5%)
Close on Oct 23, 2026
- Day range
- ₩5,350.00 – ₩5,660.00 KRWOct 23, 2026
- Volume
- 65,070 sharesOct 23, 2026
- Market cap
- ₩271.4B KRWAt the close on Oct 23, 2026 · price × 48.99M shares outstanding
- 52-week range
- ₩4,500.00 – ₩10,040.00 KRWLowest and highest trades, Oct 24, 2025 – Oct 23, 2026
Daily closes
Last 3 months, Jul 23, 2026 – Oct 23, 2026 · KRX:240550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩5,540.00 | -30.00 | -0.5% | ₩5,430.00 | ₩5,660.00 | ₩5,350.00 | 65,070 | |
| ₩5,570.00 | -70.00 | -1.2% | ₩5,600.00 | ₩5,740.00 | ₩5,480.00 | 66,528 | |
| ₩5,640.00 | -160.00 | -2.8% | ₩5,830.00 | ₩5,900.00 | ₩5,620.00 | 56,436 | |
| ₩5,800.00 | -240.00 | -4.0% | ₩6,050.00 | ₩6,080.00 | ₩5,670.00 | 49,047 | |
| ₩6,040.00 | +90.00 | +1.5% | ₩5,870.00 | ₩6,040.00 | ₩5,800.00 | 39,225 | |
| ₩5,950.00 | +250.00 | +4.4% | ₩5,720.00 | ₩6,050.00 | ₩5,700.00 | 69,856 | |
| ₩5,700.00 | -340.00 | -5.6% | ₩5,910.00 | ₩5,910.00 | ₩5,450.00 | 99,106 | |
| ₩6,040.00 | +50.00 | +0.8% | ₩5,910.00 | ₩6,200.00 | ₩5,910.00 | 43,992 | |
| ₩5,990.00 | -100.00 | -1.6% | ₩5,900.00 | ₩6,030.00 | ₩5,770.00 | 116,330 | |
| ₩6,090.00 | -210.00 | -3.3% | ₩6,300.00 | ₩6,390.00 | ₩6,010.00 | 112,099 | |
| ₩6,300.00 | -80.00 | -1.3% | ₩6,380.00 | ₩6,410.00 | ₩6,230.00 | 58,834 | |
| ₩6,380.00 | -50.00 | -0.8% | ₩6,430.00 | ₩6,570.00 | ₩6,360.00 | 96,985 | |
| ₩6,430.00 | +80.00 | +1.3% | ₩6,350.00 | ₩6,540.00 | ₩6,260.00 | 138,838 | |
| ₩6,350.00 | -30.00 | -0.5% | ₩6,410.00 | ₩6,430.00 | ₩6,240.00 | 108,863 | |
| ₩6,380.00 | +210.00 | +3.4% | ₩6,220.00 | ₩6,410.00 | ₩6,130.00 | 127,981 | |
| ₩6,170.00 | +90.00 | +1.5% | ₩6,080.00 | ₩6,310.00 | ₩6,050.00 | 149,161 | |
| ₩6,080.00 | -200.00 | -3.2% | ₩6,310.00 | ₩6,350.00 | ₩6,020.00 | 176,519 | |
| ₩6,280.00 | +220.00 | +3.6% | ₩6,090.00 | ₩6,390.00 | ₩6,090.00 | 280,223 | |
| ₩6,060.00 | -130.00 | -2.1% | ₩6,160.00 | ₩6,410.00 | ₩6,050.00 | 388,829 | |
| ₩6,190.00 | -190.00 | -3.0% | ₩6,320.00 | ₩6,390.00 | ₩6,130.00 | 373,206 | |
| ₩6,380.00 | +550.00 | +9.4% | ₩5,900.00 | ₩7,340.00 | ₩5,890.00 | 7,065,579 | |
| ₩5,830.00 | +210.00 | +3.7% | ₩5,660.00 | ₩5,900.00 | ₩5,560.00 | 105,675 | |
| ₩5,620.00 | +100.00 | +1.8% | ₩5,530.00 | ₩5,650.00 | ₩5,480.00 | 27,397 | |
| ₩5,520.00 | -90.00 | -1.6% | ₩5,520.00 | ₩5,580.00 | ₩5,460.00 | 27,038 | |
| ₩5,610.00 | -20.00 | -0.4% | ₩5,580.00 | ₩5,670.00 | ₩5,520.00 | 34,183 | |
| ₩5,630.00 | +50.00 | +0.9% | ₩5,540.00 | ₩5,650.00 | ₩5,500.00 | 13,717 | |
| ₩5,580.00 | -90.00 | -1.6% | ₩5,580.00 | ₩5,680.00 | ₩5,530.00 | 24,248 | |
| ₩5,670.00 | -80.00 | -1.4% | ₩5,750.00 | ₩5,770.00 | ₩5,580.00 | 44,243 | |
| ₩5,750.00 | +10.00 | +0.2% | ₩5,750.00 | ₩5,870.00 | ₩5,720.00 | 45,536 | |
| ₩5,740.00 | -110.00 | -1.9% | ₩5,860.00 | ₩5,990.00 | ₩5,710.00 | 85,132 | |
| ₩5,850.00 | -130.00 | -2.2% | ₩5,960.00 | ₩5,980.00 | ₩5,790.00 | 59,623 | |
| ₩5,980.00 | +130.00 | +2.2% | ₩5,820.00 | ₩6,010.00 | ₩5,820.00 | 53,732 | |
| ₩5,850.00 | -90.00 | -1.5% | ₩6,200.00 | ₩6,200.00 | ₩5,780.00 | 105,968 | |
| ₩5,940.00 | +30.00 | +0.5% | ₩5,810.00 | ₩6,820.00 | ₩5,780.00 | 928,014 | |
| ₩5,910.00 | -70.00 | -1.2% | ₩5,960.00 | ₩6,000.00 | ₩5,840.00 | 25,892 | |
| ₩5,980.00 | -30.00 | -0.5% | ₩6,000.00 | ₩6,040.00 | ₩5,820.00 | 21,600 | |
| ₩6,010.00 | +210.00 | +3.6% | ₩5,750.00 | ₩6,320.00 | ₩5,750.00 | 43,714 | |
| ₩5,800.00 | -50.00 | -0.9% | ₩5,820.00 | ₩5,870.00 | ₩5,770.00 | 26,222 | |
| ₩5,850.00 | 0.00 | 0.0% | ₩5,850.00 | ₩5,940.00 | ₩5,720.00 | 35,343 | |
| ₩5,850.00 | +90.00 | +1.6% | ₩5,650.00 | ₩5,880.00 | ₩5,550.00 | 32,778 | |
| ₩5,760.00 | +90.00 | +1.6% | ₩5,860.00 | ₩5,860.00 | ₩5,600.00 | 18,865 | |
| ₩5,670.00 | -240.00 | -4.1% | ₩5,890.00 | ₩5,940.00 | ₩5,590.00 | 92,975 | |
| ₩5,910.00 | -300.00 | -4.8% | ₩6,210.00 | ₩6,350.00 | ₩5,890.00 | 98,324 | |
| ₩6,210.00 | -80.00 | -1.3% | ₩6,440.00 | ₩6,440.00 | ₩6,060.00 | 53,934 | |
| ₩6,290.00 | -360.00 | -5.4% | ₩6,650.00 | ₩6,700.00 | ₩6,160.00 | 90,936 | |
| ₩6,650.00 | -40.00 | -0.6% | ₩6,680.00 | ₩7,000.00 | ₩6,210.00 | 272,030 | |
| ₩6,690.00 | +10.00 | +0.1% | ₩6,640.00 | ₩6,750.00 | ₩6,560.00 | 82,334 | |
| ₩6,680.00 | +30.00 | +0.5% | ₩6,650.00 | ₩6,750.00 | ₩6,500.00 | 67,891 | |
| ₩6,650.00 | +140.00 | +2.2% | ₩6,530.00 | ₩6,770.00 | ₩6,500.00 | 70,116 | |
| ₩6,510.00 | +310.00 | +5.0% | ₩6,120.00 | ₩6,550.00 | ₩6,080.00 | 118,221 | |
| ₩6,200.00 | +10.00 | +0.2% | ₩6,190.00 | ₩6,270.00 | ₩6,000.00 | 48,306 | |
| ₩6,190.00 | +320.00 | +5.5% | ₩5,880.00 | ₩6,290.00 | ₩5,740.00 | 76,424 | |
| ₩5,870.00 | +80.00 | +1.4% | ₩5,790.00 | ₩5,900.00 | ₩5,640.00 | 40,938 | |
| ₩5,790.00 | +350.00 | +6.4% | ₩5,370.00 | ₩5,890.00 | ₩5,370.00 | 65,909 | |
| ₩5,440.00 | +120.00 | +2.3% | ₩5,320.00 | ₩5,540.00 | ₩5,170.00 | 76,696 | |
| ₩5,320.00 | +420.00 | +8.6% | ₩4,980.00 | ₩5,340.00 | ₩4,980.00 | 85,633 | |
| ₩4,900.00 | +150.00 | +3.2% | ₩4,500.00 | ₩5,030.00 | ₩4,500.00 | 131,348 | |
| ₩4,750.00 | -300.00 | -5.9% | ₩5,090.00 | ₩5,110.00 | ₩4,650.00 | 140,529 | |
| ₩5,050.00 | -250.00 | -4.7% | ₩5,150.00 | ₩5,200.00 | ₩4,955.00 | 60,711 | |
| ₩5,300.00 | +100.00 | +1.9% | ₩5,270.00 | ₩5,350.00 | ₩5,150.00 | 44,874 | |
| ₩5,200.00 | -120.00 | -2.3% | ₩5,290.00 | ₩5,450.00 | ₩5,140.00 | 65,970 | |
| ₩5,320.00 | +130.00 | +2.5% | ₩5,210.00 | ₩5,330.00 | ₩5,140.00 | 74,488 |
- Ticker
- KRX:240550
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Dongbang Medical Co., Ltd.