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%WTI100.39▲ 3.34%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-163,200.003,230.003,135.003,135.003,042.02875,807
2022-08-123,040.003,420.002,995.003,195.003,100.248,784,048
2022-08-112,945.003,000.002,930.002,975.002,886.76245,353
2022-08-102,910.003,070.002,855.002,940.002,852.80899,716
2022-08-092,920.002,930.002,890.002,920.002,833.39116,720
2022-08-082,890.002,980.002,870.002,920.002,833.39226,943
2022-08-052,915.002,950.002,870.002,915.002,828.54124,332
2022-08-042,860.002,935.002,855.002,910.002,823.69213,915
2022-08-032,820.002,870.002,815.002,835.002,750.91130,116
2022-08-022,895.002,900.002,825.002,830.002,746.06109,259
2022-08-012,905.002,925.002,870.002,880.002,794.58116,372
2022-07-292,860.002,910.002,860.002,870.002,784.88136,432
2022-07-282,920.002,935.002,840.002,845.002,760.62230,230
2022-07-272,925.002,945.002,900.002,910.002,823.69111,441
2022-07-262,940.002,975.002,905.002,910.002,823.69140,042
2022-07-252,935.003,005.002,885.002,910.002,823.69168,157
2022-07-223,120.003,125.002,930.002,995.002,906.17666,858
2022-07-212,920.003,010.002,895.002,980.002,891.61371,603
2022-07-202,930.002,935.002,880.002,915.002,828.54208,872
2022-07-192,805.002,905.002,790.002,900.002,813.99173,518
2022-07-182,820.002,870.002,795.002,830.002,746.06167,098
2022-07-152,730.002,825.002,695.002,795.002,712.10191,167
2022-07-142,720.002,760.002,690.002,735.002,653.8866,505
2022-07-132,700.002,760.002,695.002,710.002,629.62112,457
2022-07-122,725.002,740.002,700.002,705.002,624.7794,336
2022-07-112,805.002,815.002,765.002,785.002,702.40104,939
2022-07-082,730.002,810.002,730.002,780.002,697.55176,684
2022-07-072,675.002,725.002,660.002,725.002,644.1894,959
2022-07-062,735.002,740.002,670.002,695.002,615.07129,243
2022-07-052,680.002,740.002,680.002,725.002,644.18110,678
2022-07-042,720.002,750.002,640.002,675.002,595.66168,297
2022-07-012,695.002,770.002,645.002,650.002,571.40128,640
2022-06-302,740.002,740.002,665.002,695.002,615.07128,365
2022-06-292,650.002,755.002,650.002,740.002,658.73102,462
2022-06-282,690.002,730.002,650.002,730.002,649.0394,530
2022-06-272,585.002,700.002,540.002,690.002,610.21160,161
2022-06-242,450.002,595.002,450.002,585.002,508.33209,069
2022-06-232,670.002,700.002,450.002,490.002,416.15438,389
2022-06-222,810.002,830.002,675.002,675.002,595.66215,444
2022-06-212,780.002,825.002,680.002,765.002,682.99264,983
2022-06-202,900.002,905.002,670.002,735.002,653.88445,153
2022-06-172,855.002,935.002,780.002,900.002,813.99438,503
2022-06-162,995.003,080.002,940.002,950.002,862.50366,894
2022-06-153,195.003,240.002,950.002,970.002,881.91675,236
2022-06-143,070.003,365.003,070.003,195.003,100.24778,537
2022-06-133,445.003,545.003,200.003,200.003,105.09864,790
2022-06-103,500.003,545.003,420.003,445.003,342.82550,621
2022-06-093,670.003,720.003,520.003,550.003,444.711,120,515
2022-06-083,760.003,840.003,615.003,640.003,532.042,959,775
2022-06-073,720.003,780.003,560.003,720.003,609.675,631,721
2022-06-033,340.003,640.003,340.003,520.003,415.603,966,920
2022-06-023,355.003,400.003,330.003,330.003,231.23175,357
2022-05-313,380.003,425.003,330.003,380.003,279.75296,813
2022-05-303,335.003,395.003,325.003,360.003,260.34217,905
2022-05-273,385.003,405.003,325.003,325.003,226.38293,088
2022-05-263,280.003,405.003,280.003,325.003,226.38419,553
2022-05-253,230.003,330.003,230.003,275.003,177.86251,231
2022-05-243,315.003,480.003,220.003,220.003,124.50807,613
2022-05-233,300.003,365.003,285.003,325.003,226.38319,444
2022-05-203,190.003,695.003,190.003,300.003,202.123,429,632
← NewerPage 18 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.