Dongbang Trans historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 1,784.00 | 1,830.00 | 1,745.00 | 1,812.00 | 1,812.00 | 173,022 |
| 2026-07-20 | 1,810.00 | 1,843.00 | 1,770.00 | 1,784.00 | 1,784.00 | 179,745 |
| 2026-07-16 | 1,819.00 | 1,851.00 | 1,803.00 | 1,830.00 | 1,830.00 | 129,190 |
| 2026-07-15 | 1,811.00 | 1,873.00 | 1,810.00 | 1,819.00 | 1,819.00 | 171,961 |
| 2026-07-14 | 1,815.00 | 1,891.00 | 1,781.00 | 1,803.00 | 1,803.00 | 191,968 |
| 2026-07-13 | 1,892.00 | 1,942.00 | 1,811.00 | 1,828.00 | 1,828.00 | 170,863 |
| 2026-07-10 | 1,807.00 | 1,950.00 | 1,807.00 | 1,892.00 | 1,892.00 | 245,281 |
| 2026-07-09 | 1,810.00 | 1,850.00 | 1,793.00 | 1,807.00 | 1,807.00 | 119,735 |
| 2026-07-08 | 1,813.00 | 1,886.00 | 1,809.00 | 1,823.00 | 1,823.00 | 209,436 |
| 2026-07-07 | 1,837.00 | 1,895.00 | 1,780.00 | 1,862.00 | 1,862.00 | 164,454 |
| 2026-07-06 | 1,830.00 | 1,865.00 | 1,819.00 | 1,852.00 | 1,852.00 | 87,830 |
| 2026-07-03 | 1,800.00 | 1,870.00 | 1,766.00 | 1,831.00 | 1,831.00 | 147,136 |
| 2026-07-02 | 1,823.00 | 1,863.00 | 1,790.00 | 1,800.00 | 1,800.00 | 145,868 |
| 2026-07-01 | 1,805.00 | 1,921.00 | 1,789.00 | 1,842.00 | 1,842.00 | 183,932 |
| 2026-06-30 | 1,878.00 | 1,895.00 | 1,785.00 | 1,785.00 | 1,785.00 | 151,181 |
| 2026-06-29 | 1,650.00 | 1,894.00 | 1,650.00 | 1,878.00 | 1,878.00 | 329,376 |
| 2026-06-26 | 1,780.00 | 1,785.00 | 1,649.00 | 1,649.00 | 1,649.00 | 425,917 |
| 2026-06-25 | 1,830.00 | 1,872.00 | 1,768.00 | 1,790.00 | 1,790.00 | 169,357 |
| 2026-06-24 | 1,795.00 | 1,880.00 | 1,777.00 | 1,825.00 | 1,825.00 | 262,919 |
| 2026-06-23 | 1,878.00 | 1,896.00 | 1,785.00 | 1,810.00 | 1,810.00 | 429,307 |
| 2026-06-22 | 1,930.00 | 1,935.00 | 1,832.00 | 1,892.00 | 1,892.00 | 238,767 |
| 2026-06-19 | 2,025.00 | 2,025.00 | 1,871.00 | 1,940.00 | 1,940.00 | 524,585 |
| 2026-06-18 | 2,065.00 | 2,100.00 | 1,999.00 | 2,000.00 | 2,000.00 | 239,534 |
| 2026-06-17 | 2,085.00 | 2,155.00 | 2,050.00 | 2,065.00 | 2,065.00 | 307,334 |
| 2026-06-16 | 2,010.00 | 2,085.00 | 1,999.00 | 2,085.00 | 2,085.00 | 296,924 |
| 2026-06-15 | 2,060.00 | 2,090.00 | 1,999.00 | 2,005.00 | 2,005.00 | 247,926 |
| 2026-06-12 | 1,931.00 | 2,025.00 | 1,931.00 | 2,010.00 | 2,010.00 | 323,964 |
| 2026-06-11 | 1,883.00 | 1,940.00 | 1,861.00 | 1,927.00 | 1,927.00 | 151,668 |
| 2026-06-10 | 1,914.00 | 1,950.00 | 1,859.00 | 1,883.00 | 1,883.00 | 188,785 |
| 2026-06-09 | 1,850.00 | 1,936.00 | 1,800.00 | 1,914.00 | 1,914.00 | 282,728 |
| 2026-06-08 | 1,864.00 | 1,938.00 | 1,850.00 | 1,860.00 | 1,860.00 | 430,991 |
| 2026-06-05 | 1,955.00 | 1,985.00 | 1,921.00 | 1,960.00 | 1,960.00 | 301,754 |
| 2026-06-04 | 1,963.00 | 2,070.00 | 1,963.00 | 1,969.00 | 1,969.00 | 530,023 |
| 2026-06-02 | 1,993.00 | 2,020.00 | 1,941.00 | 1,990.00 | 1,990.00 | 488,805 |
| 2026-06-01 | 2,070.00 | 2,080.00 | 1,991.00 | 2,010.00 | 2,010.00 | 731,083 |
| 2026-05-29 | 2,170.00 | 2,205.00 | 2,055.00 | 2,080.00 | 2,080.00 | 555,616 |
| 2026-05-28 | 2,135.00 | 2,175.00 | 2,095.00 | 2,160.00 | 2,160.00 | 400,158 |
| 2026-05-27 | 2,220.00 | 2,240.00 | 2,100.00 | 2,135.00 | 2,135.00 | 832,511 |
| 2026-05-26 | 2,320.00 | 2,340.00 | 2,230.00 | 2,235.00 | 2,235.00 | 554,638 |
| 2026-05-22 | 2,285.00 | 2,365.00 | 2,285.00 | 2,320.00 | 2,320.00 | 354,191 |
| 2026-05-21 | 2,295.00 | 2,375.00 | 2,275.00 | 2,285.00 | 2,285.00 | 391,354 |
| 2026-05-20 | 2,375.00 | 2,375.00 | 2,250.00 | 2,275.00 | 2,275.00 | 590,907 |
| 2026-05-19 | 2,360.00 | 2,500.00 | 2,325.00 | 2,375.00 | 2,375.00 | 648,009 |
| 2026-05-18 | 2,430.00 | 2,440.00 | 2,305.00 | 2,375.00 | 2,375.00 | 536,392 |
| 2026-05-15 | 2,525.00 | 2,525.00 | 2,320.00 | 2,430.00 | 2,430.00 | 777,668 |
| 2026-05-14 | 2,540.00 | 2,585.00 | 2,460.00 | 2,510.00 | 2,510.00 | 733,350 |
| 2026-05-13 | 2,545.00 | 2,630.00 | 2,520.00 | 2,530.00 | 2,530.00 | 564,717 |
| 2026-05-12 | 2,620.00 | 2,660.00 | 2,500.00 | 2,540.00 | 2,540.00 | 871,854 |
| 2026-05-11 | 2,770.00 | 2,770.00 | 2,630.00 | 2,630.00 | 2,630.00 | 1,067,252 |
| 2026-05-08 | 2,815.00 | 2,825.00 | 2,740.00 | 2,770.00 | 2,770.00 | 647,125 |
| 2026-05-07 | 2,835.00 | 2,870.00 | 2,790.00 | 2,825.00 | 2,825.00 | 684,945 |
| 2026-05-06 | 2,985.00 | 2,985.00 | 2,825.00 | 2,830.00 | 2,830.00 | 1,355,439 |
| 2026-05-04 | 2,995.00 | 3,120.00 | 2,955.00 | 2,970.00 | 2,970.00 | 3,273,656 |
| 2026-04-30 | 2,945.00 | 3,005.00 | 2,905.00 | 2,915.00 | 2,915.00 | 769,176 |
| 2026-04-29 | 2,905.00 | 2,965.00 | 2,885.00 | 2,940.00 | 2,940.00 | 568,293 |
| 2026-04-28 | 2,960.00 | 2,980.00 | 2,880.00 | 2,930.00 | 2,930.00 | 879,985 |
| 2026-04-27 | 2,995.00 | 3,020.00 | 2,930.00 | 2,960.00 | 2,960.00 | 1,156,039 |
| 2026-04-24 | 2,940.00 | 3,020.00 | 2,925.00 | 2,995.00 | 2,995.00 | 1,503,251 |
| 2026-04-23 | 2,955.00 | 2,980.00 | 2,885.00 | 2,940.00 | 2,940.00 | 973,034 |
| 2026-04-22 | 2,880.00 | 2,950.00 | 2,875.00 | 2,940.00 | 2,940.00 | 1,037,262 |
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.