Dongbang Trans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 1,857.00 | 1,887.00 | 1,852.00 | 1,876.00 | 1,820.36 | 172,486 |
| 2023-11-02 | 1,835.00 | 1,863.00 | 1,835.00 | 1,856.00 | 1,800.95 | 107,020 |
| 2023-11-01 | 1,815.00 | 1,847.00 | 1,814.00 | 1,833.00 | 1,778.63 | 84,238 |
| 2023-10-31 | 1,825.00 | 1,836.00 | 1,805.00 | 1,814.00 | 1,760.20 | 179,012 |
| 2023-10-30 | 1,796.00 | 1,825.00 | 1,790.00 | 1,812.00 | 1,758.26 | 144,518 |
| 2023-10-27 | 1,858.00 | 1,867.00 | 1,806.00 | 1,809.00 | 1,755.35 | 459,625 |
| 2023-10-26 | 1,870.00 | 1,908.00 | 1,854.00 | 1,861.00 | 1,805.80 | 310,322 |
| 2023-10-25 | 1,850.00 | 2,110.00 | 1,845.00 | 1,909.00 | 1,852.38 | 3,309,813 |
| 2023-10-24 | 1,810.00 | 1,851.00 | 1,803.00 | 1,837.00 | 1,782.51 | 246,829 |
| 2023-10-23 | 1,831.00 | 1,880.00 | 1,829.00 | 1,829.00 | 1,774.75 | 305,486 |
| 2023-10-20 | 1,967.00 | 1,968.00 | 1,855.00 | 1,870.00 | 1,814.54 | 725,339 |
| 2023-10-19 | 1,968.00 | 2,285.00 | 1,905.00 | 1,988.00 | 1,929.04 | 6,009,666 |
| 2023-10-18 | 1,900.00 | 2,180.00 | 1,889.00 | 1,980.00 | 1,921.27 | 4,041,194 |
| 2023-10-17 | 1,865.00 | 1,905.00 | 1,865.00 | 1,892.00 | 1,835.88 | 40,776 |
| 2023-10-16 | 1,870.00 | 1,887.00 | 1,838.00 | 1,885.00 | 1,829.09 | 45,825 |
| 2023-10-13 | 1,905.00 | 1,905.00 | 1,875.00 | 1,880.00 | 1,824.24 | 99,815 |
| 2023-10-12 | 1,879.00 | 1,913.00 | 1,879.00 | 1,894.00 | 1,837.82 | 84,905 |
| 2023-10-11 | 1,836.00 | 1,879.00 | 1,835.00 | 1,879.00 | 1,823.27 | 43,987 |
| 2023-10-10 | 1,900.00 | 1,905.00 | 1,830.00 | 1,830.00 | 1,775.72 | 66,178 |
| 2023-10-06 | 1,832.00 | 1,895.00 | 1,832.00 | 1,890.00 | 1,833.94 | 52,787 |
| 2023-10-05 | 1,900.00 | 1,915.00 | 1,872.00 | 1,882.00 | 1,826.18 | 87,035 |
| 2023-10-04 | 1,945.00 | 1,945.00 | 1,895.00 | 1,895.00 | 1,838.79 | 120,875 |
| 2023-09-27 | 1,924.00 | 1,950.00 | 1,910.00 | 1,945.00 | 1,887.31 | 67,826 |
| 2023-09-26 | 1,955.00 | 1,977.00 | 1,930.00 | 1,930.00 | 1,872.76 | 136,232 |
| 2023-09-25 | 1,997.00 | 1,997.00 | 1,963.00 | 1,963.00 | 1,904.78 | 97,613 |
| 2023-09-22 | 1,958.00 | 2,000.00 | 1,958.00 | 1,981.00 | 1,922.24 | 134,497 |
| 2023-09-21 | 2,035.00 | 2,055.00 | 1,990.00 | 1,995.00 | 1,935.83 | 202,932 |
| 2023-09-20 | 2,050.00 | 2,070.00 | 2,040.00 | 2,040.00 | 1,979.49 | 121,657 |
| 2023-09-19 | 2,090.00 | 2,110.00 | 2,055.00 | 2,065.00 | 2,003.75 | 183,454 |
| 2023-09-18 | 2,040.00 | 2,130.00 | 2,035.00 | 2,115.00 | 2,052.27 | 554,877 |
| 2023-09-15 | 2,020.00 | 2,065.00 | 2,010.00 | 2,050.00 | 1,989.20 | 206,981 |
| 2023-09-14 | 1,992.00 | 2,055.00 | 1,992.00 | 2,010.00 | 1,950.38 | 135,345 |
| 2023-09-13 | 2,005.00 | 2,020.00 | 1,986.00 | 1,991.00 | 1,931.95 | 155,140 |
| 2023-09-12 | 2,035.00 | 2,055.00 | 2,005.00 | 2,010.00 | 1,950.38 | 164,575 |
| 2023-09-11 | 2,045.00 | 2,045.00 | 2,015.00 | 2,035.00 | 1,974.64 | 115,591 |
| 2023-09-08 | 2,080.00 | 2,080.00 | 2,000.00 | 2,030.00 | 1,969.79 | 285,661 |
| 2023-09-07 | 2,030.00 | 2,035.00 | 1,985.00 | 1,985.00 | 1,926.13 | 153,919 |
| 2023-09-06 | 2,065.00 | 2,085.00 | 2,005.00 | 2,030.00 | 1,969.79 | 266,041 |
| 2023-09-05 | 2,060.00 | 2,100.00 | 2,060.00 | 2,080.00 | 2,018.31 | 163,445 |
| 2023-09-04 | 2,075.00 | 2,095.00 | 2,060.00 | 2,070.00 | 2,008.60 | 144,303 |
| 2023-09-01 | 2,080.00 | 2,110.00 | 2,070.00 | 2,075.00 | 2,013.46 | 141,659 |
| 2023-08-31 | 2,080.00 | 2,140.00 | 2,055.00 | 2,095.00 | 2,032.86 | 499,679 |
| 2023-08-30 | 2,060.00 | 2,080.00 | 2,050.00 | 2,065.00 | 2,003.75 | 96,563 |
| 2023-08-29 | 2,015.00 | 2,075.00 | 2,015.00 | 2,075.00 | 2,013.46 | 195,608 |
| 2023-08-28 | 2,005.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,950.38 | 139,232 |
| 2023-08-25 | 1,969.00 | 2,010.00 | 1,969.00 | 2,000.00 | 1,940.68 | 121,668 |
| 2023-08-24 | 1,988.00 | 2,010.00 | 1,988.00 | 1,996.00 | 1,936.80 | 91,055 |
| 2023-08-23 | 1,996.00 | 2,005.00 | 1,980.00 | 1,987.00 | 1,928.07 | 98,343 |
| 2023-08-22 | 1,998.00 | 1,999.00 | 1,980.00 | 1,988.00 | 1,929.04 | 105,571 |
| 2023-08-21 | 1,991.00 | 2,015.00 | 1,985.00 | 1,999.00 | 1,939.71 | 134,535 |
| 2023-08-18 | 1,989.00 | 2,020.00 | 1,976.00 | 1,993.00 | 1,933.89 | 160,555 |
| 2023-08-17 | 2,020.00 | 2,045.00 | 1,970.00 | 1,998.00 | 1,938.74 | 179,035 |
| 2023-08-16 | 2,070.00 | 2,070.00 | 2,010.00 | 2,050.00 | 1,989.20 | 199,905 |
| 2023-08-14 | 2,090.00 | 2,110.00 | 2,070.00 | 2,080.00 | 2,018.31 | 189,411 |
| 2023-08-11 | 2,070.00 | 2,115.00 | 2,045.00 | 2,105.00 | 2,042.57 | 265,177 |
| 2023-08-10 | 2,100.00 | 2,135.00 | 2,035.00 | 2,055.00 | 1,994.05 | 771,402 |
| 2023-08-09 | 2,050.00 | 2,340.00 | 2,045.00 | 2,070.00 | 2,008.60 | 4,709,549 |
| 2023-08-08 | 2,015.00 | 2,040.00 | 1,993.00 | 1,998.00 | 1,938.74 | 72,523 |
| 2023-08-07 | 2,015.00 | 2,035.00 | 2,005.00 | 2,015.00 | 1,955.24 | 122,851 |
| 2023-08-04 | 2,010.00 | 2,040.00 | 2,000.00 | 2,035.00 | 1,974.64 | 128,779 |
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.