Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,915.002,965.002,880.002,900.002,900.001,218,333
2026-04-172,900.002,990.002,875.002,910.002,910.001,074,907
2026-04-162,950.002,985.002,885.002,890.002,890.001,163,645
2026-04-152,985.003,010.002,905.002,920.002,920.001,704,741
2026-04-143,005.003,042.002,930.002,985.002,985.001,671,430
2026-04-132,950.003,065.002,895.003,005.003,005.003,213,582
2026-04-102,725.003,090.002,725.002,925.002,925.009,865,981
2026-04-092,745.002,750.002,695.002,710.002,710.00643,519
2026-04-082,660.002,775.002,660.002,770.002,770.001,121,085
2026-04-072,740.002,745.002,635.002,635.002,635.00833,850
2026-04-062,800.002,815.002,700.002,740.002,740.001,136,502
2026-04-032,720.002,885.002,720.002,770.002,770.001,940,883
2026-04-022,850.002,895.002,680.002,680.002,680.002,192,066
2026-04-012,795.002,895.002,730.002,855.002,855.002,196,997
2026-03-312,790.003,160.002,780.002,860.002,860.0012,245,700
2026-03-302,690.002,845.002,635.002,780.002,780.001,538,643
2026-03-272,780.002,795.002,640.002,720.002,690.00814,164
2026-03-262,890.002,890.002,800.002,805.002,774.061,045,554
2026-03-252,790.002,875.002,760.002,875.002,843.291,126,746
2026-03-242,820.002,870.002,760.002,780.002,749.341,087,479
2026-03-232,965.002,980.002,770.002,795.002,764.172,120,856
2026-03-202,835.002,935.002,770.002,930.002,897.682,685,228
2026-03-192,815.002,845.002,740.002,800.002,769.121,431,746
2026-03-182,725.002,820.002,695.002,765.002,734.501,317,159
2026-03-172,745.002,765.002,630.002,710.002,680.112,164,118
2026-03-162,685.002,925.002,670.002,750.002,719.676,488,615
2026-03-132,635.002,715.002,610.002,635.002,605.941,153,392
2026-03-122,580.002,660.002,580.002,635.002,605.94805,507
2026-03-112,675.002,685.002,570.002,585.002,556.491,684,178
2026-03-102,735.002,790.002,645.002,665.002,635.611,769,368
2026-03-092,735.002,970.002,710.002,755.002,724.618,043,024
2026-03-062,695.002,745.002,640.002,710.002,680.111,855,386
2026-03-052,550.002,715.002,550.002,675.002,645.502,430,674
2026-03-042,970.003,075.002,500.002,510.002,482.327,212,908
2026-03-032,795.003,225.002,700.002,880.002,848.2428,725,000
2026-02-272,640.002,715.002,635.002,645.002,615.83678,584
2026-02-262,720.002,720.002,635.002,640.002,610.88606,945
2026-02-252,715.002,750.002,695.002,715.002,685.06665,048
2026-02-242,715.002,730.002,665.002,700.002,670.22437,286
2026-02-232,740.002,750.002,670.002,720.002,690.00699,951
2026-02-202,690.002,735.002,655.002,725.002,694.94858,728
2026-02-192,630.002,680.002,630.002,670.002,640.55636,607
2026-02-132,640.002,645.002,590.002,625.002,596.05417,443
2026-02-122,650.002,670.002,615.002,660.002,630.66562,202
2026-02-112,615.002,660.002,575.002,640.002,610.88860,000
2026-02-102,530.002,615.002,530.002,595.002,566.381,040,001
2026-02-092,550.002,580.002,500.002,520.002,492.21435,085
2026-02-062,500.002,560.002,420.002,520.002,492.21688,947
2026-02-052,575.002,595.002,540.002,560.002,531.76714,235
2026-02-042,550.002,670.002,545.002,615.002,586.162,000,405
2026-02-032,500.002,560.002,480.002,550.002,521.88824,894
2026-02-022,645.002,720.002,475.002,475.002,447.702,558,257
2026-01-302,500.002,745.002,430.002,645.002,615.834,974,327
2026-01-292,495.002,510.002,425.002,500.002,472.43662,901
2026-01-282,495.002,520.002,480.002,495.002,467.48467,332
2026-01-272,530.002,535.002,470.002,495.002,467.48268,482
2026-01-262,520.002,550.002,485.002,530.002,502.10342,757
2026-01-232,500.002,530.002,460.002,520.002,492.21373,722
2026-01-222,460.002,515.002,460.002,500.002,472.43336,907
2026-01-212,485.002,495.002,405.002,455.002,427.92416,176
← NewerPage 3 of 21 · 1,226 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.