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
2024-04-262,225.002,225.002,170.002,180.002,136.13373,842
2024-04-252,210.002,230.002,170.002,220.002,175.33379,806
2024-04-242,155.002,230.002,155.002,205.002,160.63592,999
2024-04-232,200.002,250.002,155.002,180.002,136.131,215,978
2024-04-222,345.002,350.002,215.002,220.002,175.331,505,219
2024-04-192,345.002,570.002,305.002,380.002,332.116,020,053
2024-04-182,320.002,375.002,235.002,350.002,302.711,302,967
2024-04-172,415.002,500.002,370.002,400.002,351.702,508,065
2024-04-162,350.002,625.002,320.002,540.002,488.8912,758,090
2024-04-152,510.002,665.002,310.002,335.002,288.014,458,960
2024-04-122,320.002,335.002,260.002,310.002,263.52961,714
2024-04-112,275.002,440.002,275.002,345.002,297.813,593,679
2024-04-092,250.002,295.002,230.002,280.002,234.12720,092
2024-04-082,190.002,335.002,165.002,280.002,234.122,016,809
2024-04-052,340.002,350.002,185.002,185.002,141.031,362,408
2024-04-042,320.002,335.002,250.002,315.002,268.411,379,662
2024-04-032,185.002,515.002,160.002,370.002,322.3111,410,050
2024-04-022,230.002,250.002,140.002,205.002,160.631,024,731
2024-04-012,185.002,230.002,165.002,215.002,170.43429,960
2024-03-292,305.002,310.002,200.002,210.002,165.531,108,757
2024-03-282,230.002,365.002,185.002,290.002,243.923,064,435
2024-03-272,105.002,455.002,105.002,250.002,204.7212,319,080
2024-03-262,090.002,105.002,070.002,105.002,062.64238,445
2024-03-252,065.002,095.002,060.002,090.002,047.94155,384
2024-03-222,085.002,090.002,055.002,065.002,023.45210,814
2024-03-212,045.002,110.002,045.002,080.002,038.14379,435
2024-03-202,030.002,055.002,020.002,035.001,994.05157,800
2024-03-192,035.002,085.002,020.002,030.001,989.15273,153
2024-03-181,996.002,055.001,996.002,035.001,994.05192,192
2024-03-152,015.002,030.001,994.002,000.001,959.75157,235
2024-03-141,995.002,035.001,991.002,020.001,979.35223,421
2024-03-132,010.002,020.001,991.001,995.001,954.85329,940
2024-03-122,040.002,045.002,000.002,005.001,964.65293,994
2024-03-112,010.002,055.002,005.002,020.001,979.35239,424
2024-03-082,065.002,080.002,030.002,040.001,998.95294,157
2024-03-072,090.002,115.002,045.002,065.002,023.45360,821
2024-03-062,120.002,155.002,075.002,095.002,052.84365,888
2024-03-052,160.002,180.002,120.002,130.002,087.14293,606
2024-03-042,190.002,200.002,150.002,160.002,116.53251,423
2024-02-292,180.002,230.002,170.002,185.002,141.03462,394
2024-02-282,250.002,280.002,145.002,180.002,136.13635,511
2024-02-272,215.002,215.002,155.002,170.002,126.33324,725
2024-02-262,205.002,220.002,165.002,195.002,150.83247,996
2024-02-232,275.002,275.002,170.002,200.002,155.73712,057
2024-02-222,265.002,290.002,250.002,255.002,209.62219,193
2024-02-212,305.002,325.002,240.002,260.002,214.52449,201
2024-02-202,335.002,335.002,270.002,285.002,239.02405,073
2024-02-192,280.002,320.002,275.002,310.002,263.52443,557
2024-02-162,275.002,290.002,235.002,275.002,229.22428,050
2024-02-152,285.002,340.002,250.002,275.002,229.22725,059
2024-02-142,275.002,310.002,255.002,305.002,258.62413,405
2024-02-132,255.002,305.002,255.002,295.002,248.82338,615
2024-02-082,325.002,330.002,245.002,250.002,204.72542,234
2024-02-072,280.002,360.002,250.002,325.002,278.21568,291
2024-02-062,280.002,310.002,250.002,270.002,224.32402,284
2024-02-052,320.002,340.002,275.002,310.002,263.52342,976
2024-02-022,265.002,340.002,250.002,320.002,273.31565,454
2024-02-012,245.002,290.002,235.002,255.002,209.62616,437
2024-01-312,335.002,365.002,275.002,285.002,239.02865,265
2024-01-302,440.002,445.002,340.002,355.002,307.611,266,381
← NewerPage 11 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.