Dongbang Trans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,739.00 | 1,739.00 | 1,672.00 | 1,678.00 | 1,678.00 | 143,578 |
| 2026-10-19 | 1,725.00 | 1,728.00 | 1,704.00 | 1,724.00 | 1,724.00 | 61,935 |
| 2026-10-16 | 1,707.00 | 1,743.00 | 1,695.00 | 1,728.00 | 1,728.00 | 111,851 |
| 2026-10-15 | 1,728.00 | 1,746.00 | 1,682.00 | 1,694.00 | 1,694.00 | 170,946 |
| 2026-10-14 | 1,800.00 | 1,800.00 | 1,744.00 | 1,746.00 | 1,746.00 | 80,451 |
| 2026-10-13 | 1,751.00 | 1,784.00 | 1,681.00 | 1,743.00 | 1,743.00 | 134,432 |
| 2026-10-12 | 1,782.00 | 1,817.00 | 1,770.00 | 1,785.00 | 1,785.00 | 95,411 |
| 2026-10-08 | 1,821.00 | 1,823.00 | 1,782.00 | 1,790.00 | 1,790.00 | 75,030 |
| 2026-10-07 | 1,820.00 | 1,846.00 | 1,802.00 | 1,811.00 | 1,811.00 | 128,083 |
| 2026-10-06 | 1,823.00 | 1,838.00 | 1,804.00 | 1,831.00 | 1,831.00 | 124,808 |
| 2026-10-02 | 1,800.00 | 1,819.00 | 1,790.00 | 1,812.00 | 1,812.00 | 118,763 |
| 2026-10-01 | 1,795.00 | 1,799.00 | 1,772.00 | 1,793.00 | 1,793.00 | 25,931 |
| 2026-09-30 | 1,762.00 | 1,800.00 | 1,762.00 | 1,789.00 | 1,789.00 | 110,954 |
| 2026-09-29 | 1,760.00 | 1,781.00 | 1,756.00 | 1,768.00 | 1,768.00 | 59,027 |
| 2026-09-28 | 1,746.00 | 1,792.00 | 1,746.00 | 1,765.00 | 1,765.00 | 126,059 |
| 2026-09-23 | 1,784.00 | 1,784.00 | 1,741.00 | 1,746.00 | 1,746.00 | 140,424 |
| 2026-09-22 | 1,800.00 | 1,810.00 | 1,771.00 | 1,783.00 | 1,783.00 | 61,099 |
| 2026-09-21 | 1,779.00 | 1,830.00 | 1,761.00 | 1,802.00 | 1,802.00 | 138,570 |
| 2026-09-18 | 1,781.00 | 1,792.00 | 1,767.00 | 1,775.00 | 1,775.00 | 62,186 |
| 2026-09-17 | 1,772.00 | 1,785.00 | 1,760.00 | 1,779.00 | 1,779.00 | 87,019 |
| 2026-09-16 | 1,790.00 | 1,790.00 | 1,748.00 | 1,773.00 | 1,773.00 | 54,314 |
| 2026-09-15 | 1,819.00 | 1,819.00 | 1,748.00 | 1,770.00 | 1,770.00 | 116,655 |
| 2026-09-14 | 1,820.00 | 1,850.00 | 1,784.00 | 1,798.00 | 1,798.00 | 146,188 |
| 2026-09-11 | 1,784.00 | 1,819.00 | 1,784.00 | 1,797.00 | 1,797.00 | 68,148 |
| 2026-09-10 | 1,778.00 | 1,830.00 | 1,778.00 | 1,808.00 | 1,808.00 | 112,991 |
| 2026-09-09 | 1,805.00 | 1,805.00 | 1,784.00 | 1,791.00 | 1,791.00 | 108,500 |
| 2026-09-08 | 1,811.00 | 1,832.00 | 1,795.00 | 1,806.00 | 1,806.00 | 60,519 |
| 2026-09-07 | 1,822.00 | 1,837.00 | 1,794.00 | 1,819.00 | 1,819.00 | 102,954 |
| 2026-09-04 | 1,794.00 | 1,823.00 | 1,791.00 | 1,811.00 | 1,811.00 | 67,314 |
| 2026-09-03 | 1,795.00 | 1,824.00 | 1,784.00 | 1,805.00 | 1,805.00 | 83,123 |
| 2026-09-02 | 1,836.00 | 1,856.00 | 1,778.00 | 1,787.00 | 1,787.00 | 123,849 |
| 2026-09-01 | 1,815.00 | 1,841.00 | 1,806.00 | 1,822.00 | 1,822.00 | 77,802 |
| 2026-08-31 | 1,859.00 | 1,859.00 | 1,810.00 | 1,842.00 | 1,842.00 | 89,855 |
| 2026-08-28 | 1,831.00 | 1,865.00 | 1,825.00 | 1,859.00 | 1,859.00 | 100,178 |
| 2026-08-27 | 1,834.00 | 1,858.00 | 1,831.00 | 1,836.00 | 1,836.00 | 86,156 |
| 2026-08-26 | 1,846.00 | 1,872.00 | 1,809.00 | 1,848.00 | 1,848.00 | 149,421 |
| 2026-08-25 | 1,795.00 | 1,860.00 | 1,780.00 | 1,848.00 | 1,848.00 | 108,090 |
| 2026-08-24 | 1,785.00 | 1,852.00 | 1,779.00 | 1,826.00 | 1,826.00 | 133,971 |
| 2026-08-21 | 1,854.00 | 1,866.00 | 1,754.00 | 1,785.00 | 1,785.00 | 209,056 |
| 2026-08-20 | 1,835.00 | 1,880.00 | 1,833.00 | 1,853.00 | 1,853.00 | 88,026 |
| 2026-08-19 | 1,876.00 | 1,883.00 | 1,819.00 | 1,838.00 | 1,838.00 | 119,052 |
| 2026-08-18 | 1,876.00 | 1,896.00 | 1,862.00 | 1,892.00 | 1,892.00 | 185,219 |
| 2026-08-14 | 1,870.00 | 1,900.00 | 1,841.00 | 1,891.00 | 1,891.00 | 123,112 |
| 2026-08-13 | 1,892.00 | 1,909.00 | 1,852.00 | 1,869.00 | 1,869.00 | 141,308 |
| 2026-08-12 | 1,905.00 | 1,921.00 | 1,884.00 | 1,891.00 | 1,891.00 | 85,513 |
| 2026-08-11 | 1,887.00 | 1,921.00 | 1,881.00 | 1,917.00 | 1,917.00 | 110,777 |
| 2026-08-10 | 1,852.00 | 1,892.00 | 1,839.00 | 1,887.00 | 1,887.00 | 152,046 |
| 2026-08-07 | 1,833.00 | 1,874.00 | 1,833.00 | 1,865.00 | 1,865.00 | 142,818 |
| 2026-08-06 | 1,830.00 | 1,850.00 | 1,810.00 | 1,830.00 | 1,830.00 | 93,207 |
| 2026-08-05 | 1,825.00 | 1,853.00 | 1,825.00 | 1,840.00 | 1,840.00 | 161,839 |
| 2026-08-04 | 1,760.00 | 1,835.00 | 1,751.00 | 1,817.00 | 1,817.00 | 94,579 |
| 2026-08-03 | 1,751.00 | 1,796.00 | 1,741.00 | 1,760.00 | 1,760.00 | 113,384 |
| 2026-07-31 | 1,704.00 | 1,778.00 | 1,704.00 | 1,771.00 | 1,771.00 | 130,541 |
| 2026-07-30 | 1,617.00 | 1,745.00 | 1,617.00 | 1,688.00 | 1,688.00 | 163,862 |
| 2026-07-29 | 1,743.00 | 1,779.00 | 1,628.00 | 1,653.00 | 1,653.00 | 341,746 |
| 2026-07-28 | 1,795.00 | 1,825.00 | 1,742.00 | 1,749.00 | 1,749.00 | 187,086 |
| 2026-07-27 | 1,854.00 | 1,875.00 | 1,822.00 | 1,827.00 | 1,827.00 | 119,234 |
| 2026-07-24 | 1,868.00 | 1,890.00 | 1,832.00 | 1,842.00 | 1,842.00 | 202,406 |
| 2026-07-23 | 1,802.00 | 1,880.00 | 1,791.00 | 1,878.00 | 1,878.00 | 267,970 |
| 2026-07-22 | 1,839.00 | 1,852.00 | 1,784.00 | 1,784.00 | 1,784.00 | 197,022 |
Page 1 of 21 · 1,227 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 30.0000 KRW |
| 2025-03-28 | 20.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2019-12-27 | 10.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.