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%WTI99.10▲ 2.01%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,210.002,240.002,205.002,215.002,149.30108,885
2023-05-042,200.002,210.002,165.002,210.002,144.4577,882
2023-05-032,155.002,200.002,155.002,185.002,120.19100,513
2023-05-022,185.002,210.002,140.002,180.002,115.34115,238
2023-04-282,240.002,240.002,035.002,170.002,105.64249,241
2023-04-272,170.002,220.002,160.002,200.002,134.7566,368
2023-04-262,215.002,230.002,160.002,195.002,129.90125,438
2023-04-252,265.002,265.002,130.002,205.002,139.60263,193
2023-04-242,295.002,325.002,125.002,250.002,183.27292,822
2023-04-212,345.002,385.002,275.002,295.002,226.93374,468
2023-04-202,410.002,440.002,375.002,385.002,314.26186,083
2023-04-192,415.002,445.002,400.002,425.002,353.07149,436
2023-04-182,435.002,460.002,410.002,420.002,348.22143,209
2023-04-172,425.002,460.002,415.002,445.002,372.48144,930
2023-04-142,445.002,450.002,410.002,425.002,353.07176,632
2023-04-132,365.002,430.002,365.002,425.002,353.07246,014
2023-04-122,350.002,390.002,320.002,365.002,294.85258,011
2023-04-112,340.002,380.002,325.002,350.002,280.30167,167
2023-04-102,400.002,455.002,320.002,340.002,270.60251,003
2023-04-072,415.002,445.002,385.002,400.002,328.82161,967
2023-04-062,485.002,485.002,420.002,430.002,357.93198,155
2023-04-052,450.002,485.002,450.002,470.002,396.74217,976
2023-04-042,435.002,460.002,420.002,450.002,377.33171,184
2023-04-032,425.002,460.002,415.002,420.002,348.22205,959
2023-03-312,435.002,495.002,415.002,420.002,348.22301,489
2023-03-302,360.002,550.002,330.002,425.002,353.071,605,170
2023-03-292,360.002,365.002,335.002,350.002,280.3080,484
2023-03-282,335.002,390.002,335.002,360.002,290.0087,080
2023-03-272,395.002,395.002,340.002,355.002,285.1575,543
2023-03-242,375.002,400.002,360.002,395.002,323.9674,150
2023-03-232,400.002,410.002,335.002,395.002,323.96162,942
2023-03-222,420.002,420.002,360.002,385.002,314.2689,930
2023-03-212,410.002,435.002,385.002,390.002,319.1191,765
2023-03-202,395.002,435.002,395.002,405.002,333.6787,560
2023-03-172,440.002,440.002,395.002,405.002,333.67112,028
2023-03-162,350.002,420.002,295.002,390.002,319.11173,632
2023-03-152,375.002,425.002,375.002,385.002,314.26157,987
2023-03-142,405.002,435.002,340.002,390.002,319.11253,245
2023-03-132,420.002,450.002,365.002,450.002,377.33208,199
2023-03-102,450.002,495.002,440.002,465.002,391.89214,012
2023-03-092,515.002,515.002,465.002,500.002,425.85177,038
2023-03-082,555.002,570.002,420.002,515.002,440.41463,246
2023-03-072,610.002,610.002,550.002,600.002,522.88146,585
2023-03-062,625.002,625.002,540.002,600.002,522.88341,842
2023-03-032,580.002,640.002,575.002,600.002,522.88233,471
2023-03-022,715.002,735.002,565.002,590.002,513.181,245,041
2023-02-282,525.002,615.002,525.002,590.002,513.18244,288
2023-02-272,515.002,565.002,500.002,525.002,450.11179,420
2023-02-242,610.002,610.002,525.002,570.002,493.77323,683
2023-02-232,510.002,765.002,510.002,615.002,537.443,431,951
2023-02-222,520.002,570.002,505.002,525.002,450.11158,712
2023-02-212,560.002,610.002,560.002,570.002,493.77118,842
2023-02-202,545.002,595.002,490.002,585.002,508.33198,947
2023-02-172,490.002,535.002,480.002,525.002,450.1192,799
2023-02-162,515.002,540.002,495.002,525.002,450.11196,036
2023-02-152,620.002,625.002,505.002,510.002,435.55288,111
2023-02-142,605.002,665.002,605.002,615.002,537.44147,876
2023-02-132,620.002,625.002,575.002,615.002,537.44166,368
2023-02-102,675.002,675.002,585.002,600.002,522.88460,221
2023-02-092,715.002,725.002,675.002,685.002,605.36176,833
← NewerPage 15 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.