Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,040.003,365.003,015.003,075.003,013.1219,256,391
2024-07-242,825.003,170.002,750.003,170.003,106.215,565,892
2024-07-232,880.002,935.002,820.002,820.002,763.251,613,399
2024-07-222,955.002,960.002,815.002,850.002,792.651,169,725
2024-07-192,950.003,070.002,915.002,975.002,915.132,728,828
2024-07-182,725.003,080.002,630.003,020.002,959.2312,323,420
2024-07-172,705.002,780.002,705.002,750.002,694.66723,984
2024-07-162,715.002,780.002,690.002,725.002,670.161,108,904
2024-07-152,750.002,775.002,670.002,715.002,660.37880,884
2024-07-122,825.002,840.002,690.002,775.002,719.16973,337
2024-07-112,795.002,860.002,740.002,830.002,773.051,104,678
2024-07-102,955.002,970.002,800.002,805.002,748.551,211,439
2024-07-092,960.003,000.002,940.002,955.002,895.541,071,525
2024-07-082,845.002,990.002,815.002,960.002,900.431,926,158
2024-07-052,785.003,060.002,780.002,845.002,787.754,612,462
2024-07-042,920.002,975.002,785.002,825.002,768.151,901,772
2024-07-033,035.003,065.002,915.002,940.002,880.841,832,337
2024-07-023,200.003,310.003,010.003,010.002,949.433,044,991
2024-07-013,445.003,490.003,215.003,215.003,150.303,219,862
2024-06-283,475.003,660.003,385.003,515.003,444.2710,693,530
2024-06-273,450.003,750.003,350.003,350.003,282.5916,488,109
2024-06-263,430.003,455.003,290.003,400.003,331.583,572,420
2024-06-253,555.003,690.003,445.003,490.003,419.779,977,829
2024-06-243,435.003,835.003,270.003,480.003,409.9731,307,250
2024-06-213,470.003,565.003,325.003,350.003,282.597,827,353
2024-06-203,085.003,765.002,935.003,500.003,429.5754,758,566
2024-06-192,975.003,020.002,850.002,985.002,924.931,979,239
2024-06-182,945.003,165.002,930.002,975.002,915.133,390,978
2024-06-173,060.003,300.002,890.002,965.002,905.335,392,512
2024-06-142,975.003,225.002,910.003,080.003,018.028,222,754
2024-06-132,745.003,180.002,715.002,960.002,900.4313,716,460
2024-06-122,580.002,945.002,580.002,775.002,719.1613,291,510
2024-06-112,670.002,680.002,555.002,595.002,542.782,098,090
2024-06-102,775.002,805.002,620.002,660.002,606.471,955,110
2024-06-073,005.003,065.002,770.002,800.002,743.654,227,338
2024-06-053,045.003,155.003,010.003,075.003,013.125,068,104
2024-06-043,005.003,440.002,940.003,075.003,013.1231,925,350
2024-06-032,385.003,040.002,345.002,990.002,929.8332,527,980
2024-05-312,280.002,350.002,250.002,340.002,292.911,003,055
2024-05-302,290.002,320.002,260.002,265.002,219.42409,945
2024-05-292,305.002,330.002,285.002,305.002,258.62452,618
2024-05-282,275.002,310.002,275.002,300.002,253.72328,765
2024-05-272,295.002,305.002,265.002,285.002,239.02335,113
2024-05-242,245.002,290.002,245.002,270.002,224.32264,162
2024-05-232,250.002,300.002,225.002,270.002,224.32314,201
2024-05-222,285.002,295.002,240.002,240.002,194.92311,733
2024-05-212,320.002,330.002,265.002,280.002,234.12603,488
2024-05-202,305.002,320.002,275.002,300.002,253.72650,328
2024-05-172,210.002,360.002,210.002,305.002,258.622,050,209
2024-05-162,260.002,265.002,190.002,205.002,160.63436,844
2024-05-142,255.002,280.002,225.002,250.002,204.72281,334
2024-05-132,285.002,295.002,220.002,240.002,194.92360,303
2024-05-102,255.002,310.002,250.002,280.002,234.12590,911
2024-05-092,250.002,285.002,230.002,255.002,209.62363,979
2024-05-082,190.002,250.002,190.002,250.002,204.72467,356
2024-05-072,195.002,210.002,165.002,195.002,150.83262,462
2024-05-032,170.002,200.002,155.002,185.002,141.03250,624
2024-05-022,180.002,210.002,155.002,155.002,111.63415,774
2024-04-302,215.002,235.002,200.002,200.002,155.73311,246
2024-04-292,175.002,215.002,175.002,210.002,165.53310,380
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-3030.0000 KRW
2025-03-2820.0000 KRW
2023-12-2720.0000 KRW
2019-12-2710.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.