KRX · 005965 · stock
Dongbu Corporation (005965) stock price history
Every KRX trading session of Dongbu Corporation from Sep 29, 2005 to Sep 29, 2026: 5,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
005965 adjusted close, 2005 to 2026
- ₩114,499
- All time high, 2005
- ₩56,177
- 52 week high, ₩12,150 low
- 5,187
- Daily sessions since 2005
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
005965 key facts
- Dongbu Corporation (005965) closed at ₩17,210 on Sep 29, 2026 on KRX.
- 005965's all time high close is ₩114,499, set on Nov 25, 2005; its all time low close is ₩4,366 on May 21, 2015.
- 005965's 52 week range is ₩12,150 to ₩56,177.
- 005965 returned -8.3% over the year to Sep 29, 2026 and -58.2% over five years.
- Over ten years 005965 returned -28%, -3.2% a year compounded.
- 005965's deepest drawdown was -96.2% from Nov 25, 2005 to May 21, 2015.
- DataCedar holds 5,187 daily sessions of 005965 history from Sep 29, 2005 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
005965 price chart, 2005 to 2026
005965 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | -4.4% |
| 6 months | -8.0% |
| Year to date | -29.9% |
| 1 year | -8.3% |
| 3 years | -26.7% |
| 5 years | -58.2% |
| 10 years | -27.6% |
| Since Sep 29, 2005 | -82.2% |
| Compound annual growth, 21.0 years | -7.9% |
005965 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩114,499 on Nov 25, 2005
- All time low close
- ₩4,366 on May 21, 2015
- 52 week high
- ₩56,177 on Dec 19, 2025
- 52 week low
- ₩12,150 on Jun 22, 2026
- Deepest drawdown
- -96.2% from Nov 25, 2005 to May 21, 2015, not yet recovered
- Best single session
- +95.1% on Sep 4, 2015
- Worst single session
- -30.0% on Dec 22, 2025
- Volatility, 1 year annualised
- 99.8%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2009, +81%
- Worst calendar year
- 2008, -75%
005965 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Sep 29, 2005; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩24,550 | ₩24,550 | ₩12,150 | ₩17,210 | -29.9% | 564.2K | 182 |
| 2025 | ₩21,535 | ₩56,177 | ₩12,418 | ₩24,550 | +23.6% | 945K | 241 |
| 2024 | ₩25,698 | ₩29,786 | ₩18,105 | ₩19,859 | -22.7% | 296.2K | 244 |
| 2023 | ₩27,524 | ₩37,467 | ₩21,808 | ₩25,698 | -4.8% | 636.4K | 245 |
| 2022 | ₩37,745 | ₩50,578 | ₩19,816 | ₩26,995 | -28.8% | 1.1M | 244 |
| 2021 | ₩22,040 | ₩83,100 | ₩18,912 | ₩37,933 | +78.4% | 2.2M | 248 |
| 2020 | ₩18,399 | ₩51,798 | ₩12,928 | ₩21,258 | +14.2% | 3.4M | 248 |
| 2019 | ₩13,876 | ₩22,346 | ₩13,152 | ₩18,619 | +33.8% | 2M | 246 |
| 2018 | ₩14,148 | ₩27,797 | ₩10,986 | ₩13,918 | +1.7% | 2.3M | 244 |
| 2017 | ₩15,854 | ₩24,801 | ₩12,484 | ₩13,690 | -12.7% | 1.8M | 241 |
| 2016 | ₩11,824 | ₩51,789 | ₩11,342 | ₩15,688 | +31.5% | 6.3M | 246 |
| 2015 | ₩7,351 | ₩53,287 | ₩501.84 | ₩11,931 | +62.3% | 4.1M | 249 |
| 2014 | ₩15,836 | ₩24,878 | ₩7,287 | ₩7,351 | -53.3% | 965.2K | 245 |
| 2013 | ₩23,755 | ₩26,965 | ₩15,141 | ₩15,729 | -34.4% | 197.3K | 247 |
| 2012 | ₩31,940 | ₩32,101 | ₩20,330 | ₩23,969 | -25.0% | 32.4K | 248 |
| 2011 | ₩46,011 | ₩49,328 | ₩26,216 | ₩31,940 | -32.8% | 76.7K | 248 |
| 2010 | ₩39,500 | ₩49,201 | ₩32,100 | ₩47,563 | +16.6% | 123.1K | 251 |
| 2009 | ₩21,898 | ₩42,001 | ₩20,642 | ₩40,800 | +80.6% | 169.7K | 253 |
| 2008 | ₩89,834 | ₩92,843 | ₩17,451 | ₩22,595 | -74.6% | 212K | 257 |
| 2007 | ₩66,229 | ₩111,604 | ₩58,653 | ₩88,975 | +33.2% | 154K | 246 |
| 2006 | ₩99,323 | ₩108,076 | ₩55,941 | ₩66,800 | -35.2% | 32.5K | 248 |
| 2005 | ₩96,940 | ₩114,499 | ₩92,854 | ₩103,129 | n/a | 4.7K | 66 |
005965 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩17,210 | -0.5% |
| August 2026 | ₩17,300 | +5.4% |
| July 2026 | ₩16,420 | -6.1% |
| June 2026 | ₩17,490 | +3.4% |
| May 2026 | ₩16,920 | -15.4% |
| April 2026 | ₩20,000 | +8.2% |
| March 2026 | ₩18,480 | -8.1% |
| February 2026 | ₩20,100 | +8.6% |
| January 2026 | ₩18,510 | -24.6% |
| December 2025 | ₩24,550 | +65.5% |
| November 2025 | ₩14,833 | -17.2% |
| October 2025 | ₩17,918 | -3.5% |
About the 005965 data
Daily bars. 5,187 sessions from Sep 29, 2005 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 29, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/005965/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
005965 share price history
