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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-212,485.002,495.002,405.002,455.002,427.92416,176
2026-01-202,435.002,535.002,420.002,530.002,502.10477,977
2026-01-192,425.002,445.002,405.002,435.002,408.14284,720
2026-01-162,455.002,485.002,430.002,445.002,418.03238,170
2026-01-152,485.002,535.002,430.002,465.002,437.81330,958
2026-01-142,460.002,515.002,440.002,500.002,472.43236,608
2026-01-132,500.002,510.002,450.002,470.002,442.76291,767
2026-01-122,500.002,545.002,480.002,510.002,482.32295,550
2026-01-092,440.002,520.002,435.002,510.002,482.32372,332
2026-01-082,500.002,505.002,430.002,435.002,408.14400,592
2026-01-072,530.002,570.002,485.002,495.002,467.48406,436
2026-01-062,535.002,565.002,510.002,535.002,507.04299,565
2026-01-052,570.002,585.002,525.002,540.002,511.99278,352
2026-01-022,565.002,615.002,550.002,580.002,551.54212,234
2025-12-302,560.002,585.002,540.002,555.002,526.82135,234
2025-12-292,540.002,580.002,500.002,575.002,546.60312,101
2025-12-262,570.002,615.002,500.002,525.002,497.15387,336
2025-12-242,660.002,660.002,530.002,550.002,521.88665,880
2025-12-232,750.002,795.002,645.002,650.002,620.771,496,972
2025-12-222,705.002,760.002,705.002,750.002,719.67369,637
2025-12-192,665.002,715.002,640.002,705.002,675.17258,960
2025-12-182,700.002,700.002,645.002,655.002,625.72259,448
2025-12-172,685.002,755.002,680.002,710.002,680.11271,650
2025-12-162,770.002,775.002,675.002,680.002,650.44481,797
2025-12-152,795.002,820.002,750.002,765.002,734.50574,411
2025-12-122,760.002,825.002,760.002,815.002,783.951,154,243
2025-12-112,640.002,875.002,640.002,760.002,729.564,769,714
2025-12-102,665.002,675.002,625.002,645.002,615.83176,366
2025-12-092,655.002,665.002,625.002,665.002,635.61191,176
2025-12-082,705.002,705.002,645.002,645.002,615.83225,064
2025-12-052,695.002,730.002,650.002,690.002,660.33242,263
2025-12-042,750.002,785.002,695.002,700.002,670.22257,017
2025-12-032,745.002,770.002,715.002,745.002,714.72246,068
2025-12-022,735.002,760.002,705.002,745.002,714.72204,537
2025-12-012,700.002,780.002,695.002,730.002,699.89355,449
2025-11-282,675.002,710.002,665.002,705.002,675.17184,307
2025-11-272,715.002,740.002,665.002,675.002,645.50223,971
2025-11-262,660.002,740.002,655.002,715.002,685.06177,850
2025-11-252,670.002,710.002,635.002,635.002,605.94154,802
2025-11-242,680.002,705.002,630.002,670.002,640.55174,130
2025-11-212,710.002,715.002,645.002,660.002,630.66270,711
2025-11-202,650.002,770.002,650.002,765.002,734.50296,991
2025-11-192,625.002,685.002,600.002,650.002,620.77293,355
2025-11-182,725.002,750.002,625.002,635.002,605.94414,951
2025-11-172,780.002,920.002,705.002,725.002,694.94968,360
2025-11-142,845.002,850.002,760.002,780.002,749.34323,840
2025-11-132,820.002,845.002,795.002,845.002,813.62263,356
2025-11-122,750.002,845.002,750.002,830.002,798.79399,394
2025-11-112,745.002,805.002,730.002,750.002,719.67295,670
2025-11-102,670.002,765.002,670.002,745.002,714.72371,656
2025-11-072,680.002,705.002,620.002,685.002,655.39295,449
2025-11-062,720.002,750.002,670.002,700.002,670.22343,254
2025-11-052,745.002,790.002,600.002,695.002,665.28900,747
2025-11-042,720.002,815.002,685.002,750.002,719.67595,016
2025-11-032,785.002,810.002,700.002,720.002,690.00940,772
2025-10-312,930.002,940.002,775.002,780.002,749.341,094,409
2025-10-303,035.003,060.002,900.002,930.002,897.681,042,444
2025-10-293,085.003,110.003,025.003,035.003,001.53838,170
2025-10-283,120.003,130.003,060.003,080.003,046.03435,128
2025-10-272,970.003,210.002,970.003,115.003,080.642,344,809
← NewerPage 4 of 21 · 1,227 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.