See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI98.98▲ 1.88%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-092,715.002,725.002,675.002,685.002,605.36176,833
2023-02-082,700.002,725.002,695.002,715.002,634.47241,753
2023-02-072,655.002,715.002,655.002,695.002,615.07223,087
2023-02-062,660.002,725.002,645.002,675.002,595.66267,956
2023-02-032,725.002,725.002,670.002,670.002,590.81270,759
2023-02-022,680.002,730.002,680.002,705.002,624.77312,238
2023-02-012,680.002,715.002,675.002,675.002,595.66293,415
2023-01-312,700.002,705.002,660.002,680.002,600.51331,199
2023-01-302,670.002,765.002,620.002,700.002,619.92948,137
2023-01-272,625.002,700.002,625.002,660.002,581.10494,624
2023-01-262,645.002,840.002,610.002,630.002,551.993,315,344
2023-01-252,625.002,625.002,565.002,590.002,513.18160,226
2023-01-202,545.002,600.002,545.002,580.002,503.48102,631
2023-01-192,585.002,585.002,535.002,555.002,479.22124,818
2023-01-182,630.002,635.002,550.002,575.002,498.63219,078
2023-01-172,665.002,695.002,585.002,635.002,556.85273,752
2023-01-162,680.002,715.002,650.002,670.002,590.81347,572
2023-01-132,625.002,690.002,620.002,675.002,595.66378,660
2023-01-122,655.002,670.002,615.002,615.002,537.44300,824
2023-01-112,665.002,740.002,630.002,650.002,571.40793,431
2023-01-102,640.002,715.002,630.002,645.002,566.55393,893
2023-01-092,595.002,735.002,590.002,635.002,556.851,198,592
2023-01-062,545.002,640.002,515.002,565.002,488.92335,810
2023-01-052,535.002,585.002,480.002,545.002,469.52198,342
2023-01-042,515.002,545.002,460.002,535.002,459.81174,420
2023-01-032,500.002,515.002,380.002,515.002,440.41345,109
2023-01-022,650.002,665.002,475.002,505.002,430.70507,048
2022-12-292,750.002,770.002,630.002,645.002,566.55378,898
2022-12-282,660.002,805.002,640.002,785.002,702.40546,537
2022-12-272,615.002,720.002,615.002,680.002,600.51366,896
2022-12-262,700.002,725.002,635.002,635.002,556.85469,553
2022-12-232,870.002,895.002,705.002,710.002,629.62952,603
2022-12-222,905.002,980.002,880.002,910.002,823.691,410,714
2022-12-212,880.002,970.002,795.002,945.002,857.653,007,042
2022-12-202,735.003,135.002,730.002,875.002,789.7323,041,561
2022-12-192,680.002,695.002,620.002,650.002,571.40358,713
2022-12-162,655.002,705.002,655.002,680.002,600.51300,477
2022-12-152,780.002,830.002,705.002,730.002,649.03328,060
2022-12-142,730.002,790.002,720.002,780.002,697.55262,235
2022-12-132,700.002,755.002,695.002,730.002,649.03242,137
2022-12-122,750.002,785.002,680.002,700.002,619.92320,259
2022-12-092,685.002,845.002,680.002,750.002,668.44575,890
2022-12-082,770.002,800.002,680.002,685.002,605.36300,355
2022-12-072,700.002,840.002,650.002,740.002,658.73643,135
2022-12-062,785.002,825.002,715.002,715.002,634.47596,796
2022-12-052,800.002,935.002,765.002,805.002,721.801,186,360
2022-12-022,885.002,900.002,785.002,800.002,716.95848,892
2022-12-012,970.002,995.002,910.002,910.002,823.691,096,687
2022-11-302,920.003,110.002,870.002,970.002,881.914,358,499
2022-11-292,960.003,250.002,855.002,930.002,843.1014,347,100
2022-11-282,960.003,120.002,855.002,855.002,770.323,383,696
2022-11-253,060.003,065.002,955.002,955.002,867.361,370,053
2022-11-243,090.003,335.003,010.003,045.002,954.699,892,614
2022-11-233,045.003,160.002,975.003,085.002,993.508,709,653
2022-11-222,470.003,195.002,440.003,015.002,925.5832,143,830
2022-11-212,490.002,550.002,435.002,460.002,387.04473,466
2022-11-182,430.002,580.002,415.002,430.002,357.93529,597
2022-11-172,505.002,505.002,435.002,445.002,372.48297,689
2022-11-162,520.002,530.002,480.002,520.002,445.26397,465
2022-11-152,330.002,750.002,320.002,525.002,450.114,279,042
← NewerPage 16 of 21 · 1,229 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.