See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.86▲ 2.79%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,020.002,030.001,995.002,005.001,945.53105,241
2023-08-011,975.002,020.001,975.002,005.001,945.53113,213
2023-07-312,010.002,010.001,961.001,996.001,936.8070,474
2023-07-281,923.001,991.001,923.001,983.001,924.1889,461
2023-07-271,855.001,979.001,850.001,956.001,897.99160,267
2023-07-261,995.001,995.001,812.001,864.001,808.71448,690
2023-07-252,010.002,015.001,990.001,995.001,935.83166,822
2023-07-242,100.002,120.001,977.002,010.001,950.38356,499
2023-07-212,090.002,115.002,080.002,110.002,047.4289,968
2023-07-202,100.002,140.002,090.002,090.002,028.01224,911
2023-07-192,165.002,180.002,115.002,120.002,057.12136,947
2023-07-182,160.002,205.002,160.002,165.002,100.79113,410
2023-07-172,175.002,180.002,150.002,175.002,110.4970,455
2023-07-142,185.002,200.002,165.002,170.002,105.64183,715
2023-07-132,205.002,210.002,180.002,180.002,115.3498,085
2023-07-122,135.002,200.002,135.002,190.002,125.04157,538
2023-07-112,140.002,185.002,140.002,180.002,115.3488,616
2023-07-102,110.002,240.002,100.002,160.002,095.93161,391
2023-07-072,170.002,190.002,125.002,135.002,071.68184,201
2023-07-062,240.002,240.002,185.002,200.002,134.75192,011
2023-07-052,300.002,305.002,220.002,245.002,178.41307,443
2023-07-042,360.002,375.002,215.002,305.002,236.63256,432
2023-07-032,350.002,390.002,330.002,375.002,304.56253,314
2023-06-302,325.002,360.002,300.002,335.002,265.74159,923
2023-06-292,355.002,385.002,315.002,345.002,275.45234,855
2023-06-282,400.002,415.002,365.002,370.002,299.71288,235
2023-06-272,350.002,425.002,345.002,390.002,319.11409,127
2023-06-262,375.002,405.002,325.002,375.002,304.56447,529
2023-06-232,390.002,395.002,315.002,370.002,299.71440,957
2023-06-222,300.002,500.002,260.002,370.002,299.713,441,312
2023-06-212,275.002,305.002,275.002,290.002,222.08110,813
2023-06-202,265.002,345.002,265.002,280.002,212.38361,021
2023-06-192,300.002,300.002,255.002,280.002,212.38133,295
2023-06-162,270.002,305.002,270.002,295.002,226.9380,245
2023-06-152,305.002,325.002,260.002,280.002,212.38187,243
2023-06-142,290.002,315.002,275.002,310.002,241.49283,397
2023-06-132,305.002,320.002,285.002,300.002,231.78154,153
2023-06-122,315.002,315.002,275.002,300.002,231.78132,547
2023-06-092,320.002,320.002,280.002,305.002,236.63237,993
2023-06-082,270.002,385.002,270.002,320.002,251.19919,398
2023-06-072,260.002,295.002,260.002,275.002,207.52150,495
2023-06-052,280.002,285.002,235.002,270.002,202.6786,923
2023-06-022,255.002,280.002,250.002,260.002,192.97100,375
2023-06-012,260.002,280.002,245.002,265.002,197.82111,288
2023-05-312,275.002,285.002,255.002,260.002,192.9774,830
2023-05-302,295.002,330.002,270.002,270.002,202.67119,251
2023-05-262,285.002,315.002,265.002,295.002,226.93110,720
2023-05-252,310.002,320.002,280.002,285.002,217.23131,110
2023-05-242,305.002,335.002,290.002,325.002,256.04186,344
2023-05-232,310.002,320.002,295.002,300.002,231.78122,240
2023-05-222,325.002,325.002,290.002,300.002,231.78139,091
2023-05-192,275.002,310.002,275.002,300.002,231.78167,516
2023-05-182,245.002,290.002,245.002,275.002,207.52149,747
2023-05-172,235.002,260.002,215.002,245.002,178.4182,837
2023-05-162,210.002,255.002,210.002,250.002,183.2788,816
2023-05-152,240.002,240.002,180.002,205.002,139.60120,510
2023-05-122,280.002,280.002,230.002,245.002,178.41131,447
2023-05-112,260.002,290.002,250.002,275.002,207.52169,308
2023-05-102,450.002,500.002,235.002,250.002,183.271,084,191
2023-05-092,200.002,245.002,200.002,230.002,163.8670,000
← NewerPage 14 of 21 · 1,228 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.