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
2025-10-243,000.003,000.002,935.002,970.002,937.24374,692
2025-10-233,000.003,035.002,965.002,985.002,952.08423,847
2025-10-222,935.003,040.002,885.003,030.002,996.58750,799
2025-10-212,920.002,980.002,905.002,935.002,902.63522,859
2025-10-202,925.002,935.002,855.002,920.002,887.79413,198
2025-10-173,010.003,015.002,920.002,920.002,887.79586,219
2025-10-162,985.003,120.002,975.003,000.002,966.91782,425
2025-10-152,925.002,985.002,915.002,975.002,942.19439,435
2025-10-142,955.002,995.002,890.002,925.002,892.741,051,502
2025-10-132,980.003,040.002,920.002,965.002,932.30492,724
2025-10-103,005.003,015.002,945.003,005.002,971.86486,436
2025-10-023,015.003,035.002,955.003,005.002,971.86456,092
2025-10-012,980.003,015.002,945.003,010.002,976.80470,614
2025-09-303,005.003,010.002,950.002,960.002,927.35322,111
2025-09-292,915.003,005.002,915.003,005.002,971.86431,955
2025-09-262,990.002,995.002,910.002,925.002,892.74566,676
2025-09-252,995.003,030.002,980.002,990.002,957.02338,449
2025-09-243,040.003,040.002,980.003,005.002,971.86473,560
2025-09-233,045.003,085.003,000.003,040.003,006.47512,851
2025-09-223,100.003,115.003,050.003,060.003,026.25569,724
2025-09-193,165.003,245.003,085.003,115.003,080.64822,138
2025-09-183,145.003,195.003,115.003,165.003,130.09426,310
2025-09-173,170.003,205.003,135.003,140.003,105.37458,186
2025-09-163,165.003,215.003,145.003,185.003,149.87617,900
2025-09-153,220.003,220.003,140.003,165.003,130.09727,240
2025-09-123,310.003,315.003,200.003,225.003,189.431,109,063
2025-09-113,360.003,390.003,280.003,310.003,273.491,163,911
2025-09-103,270.003,445.003,240.003,330.003,293.272,448,545
2025-09-093,335.003,560.003,235.003,270.003,233.9311,115,810
2025-09-082,975.003,320.002,962.003,205.003,169.655,817,690
2025-09-053,055.003,070.002,955.002,985.002,952.08747,385
2025-09-042,950.002,985.002,935.002,975.002,942.19544,421
2025-09-032,920.002,950.002,890.002,945.002,912.52553,998
2025-09-023,025.003,030.002,925.002,925.002,892.74688,615
2025-09-013,115.003,125.002,965.002,975.002,942.19794,080
2025-08-293,080.003,125.003,055.003,085.003,050.97696,976
2025-08-282,920.003,110.002,910.003,070.003,036.141,292,532
2025-08-273,030.003,060.002,925.002,930.002,897.681,005,522
2025-08-263,155.003,155.003,020.003,025.002,991.64817,075
2025-08-253,150.003,165.003,100.003,155.003,120.201,017,971
2025-08-223,040.003,185.003,030.003,150.003,115.261,829,738
2025-08-213,045.003,105.003,025.003,035.003,001.531,342,807
2025-08-203,015.003,015.002,905.002,970.002,937.241,038,991
2025-08-193,040.003,060.003,015.003,020.002,986.69628,631
2025-08-183,035.003,070.002,960.003,040.003,006.47812,259
2025-08-143,060.003,130.003,030.003,030.002,996.58914,212
2025-08-133,060.003,145.003,050.003,055.003,021.31829,754
2025-08-123,105.003,122.003,055.003,060.003,026.25674,434
2025-08-113,070.003,110.003,025.003,095.003,060.86895,894
2025-08-083,060.003,125.003,040.003,040.003,006.47814,034
2025-08-073,080.003,175.003,050.003,060.003,026.251,402,401
2025-08-063,145.003,155.003,030.003,060.003,026.25964,139
2025-08-053,100.003,130.003,035.003,080.003,046.03788,038
2025-08-042,995.003,105.002,955.003,085.003,050.97903,108
2025-08-013,095.003,110.002,970.002,995.002,961.971,099,043
2025-07-313,060.003,165.003,045.003,095.003,060.861,655,736
2025-07-303,035.003,090.003,035.003,060.003,026.251,060,456
2025-07-293,050.003,115.002,995.003,040.003,006.471,917,481
2025-07-283,340.003,365.003,045.003,060.003,026.254,650,102
2025-07-253,605.003,850.003,395.003,410.003,372.3915,615,740
← NewerPage 5 of 21 · 1,223 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.