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
2025-07-243,630.003,740.003,520.003,630.003,589.965,268,583
2025-07-233,575.003,715.003,455.003,580.003,540.519,458,627
2025-07-223,560.003,610.003,300.003,450.003,411.953,860,846
2025-07-213,615.003,755.003,570.003,595.003,555.353,016,667
2025-07-183,700.003,795.003,590.003,710.003,669.084,239,710
2025-07-173,730.004,030.003,565.003,795.003,753.1422,822,961
2025-07-163,715.003,880.003,625.003,770.003,728.4215,860,810
2025-07-153,270.004,120.003,200.003,695.003,654.2568,890,844
2025-07-143,085.003,480.003,030.003,250.003,214.1524,718,760
2025-07-113,105.003,250.003,055.003,110.003,075.703,645,049
2025-07-103,185.003,245.003,045.003,075.003,041.083,203,758
2025-07-093,250.003,330.003,175.003,200.003,164.712,705,999
2025-07-083,225.003,325.003,150.003,215.003,179.545,187,122
2025-07-073,010.003,440.003,010.003,215.003,179.5426,791,760
2025-07-042,970.003,110.002,915.003,000.002,966.913,540,612
2025-07-032,855.003,160.002,830.002,990.002,957.0215,215,460
2025-07-022,810.003,055.002,755.002,880.002,848.249,940,901
2025-07-012,795.002,870.002,780.002,785.002,754.281,844,215
2025-06-302,925.002,930.002,750.002,795.002,764.172,659,002
2025-06-272,865.003,130.002,790.002,930.002,897.6819,688,420
2025-06-262,930.003,040.002,790.002,865.002,833.406,761,323
2025-06-252,680.003,315.002,650.002,985.002,952.0862,244,129
2025-06-242,710.002,710.002,620.002,680.002,650.441,169,603
2025-06-232,760.002,795.002,665.002,750.002,719.672,516,918
2025-06-202,685.002,695.002,645.002,685.002,655.39440,222
2025-06-192,685.002,735.002,660.002,685.002,655.39541,276
2025-06-182,680.002,700.002,660.002,685.002,655.39437,573
2025-06-172,690.002,730.002,640.002,685.002,655.391,093,694
2025-06-162,730.002,730.002,610.002,695.002,665.281,216,385
2025-06-132,715.002,805.002,655.002,715.002,685.063,206,889
2025-06-122,825.002,825.002,700.002,740.002,709.781,220,864
2025-06-112,625.002,845.002,580.002,825.002,793.842,776,994
2025-06-102,640.002,645.002,560.002,605.002,576.27588,190
2025-06-092,580.002,670.002,530.002,620.002,591.101,650,432
2025-06-052,510.002,535.002,480.002,510.002,482.32483,241
2025-06-042,380.002,540.002,380.002,535.002,507.041,476,458
2025-06-022,360.002,415.002,355.002,365.002,338.92457,293
2025-05-302,400.002,400.002,340.002,355.002,329.03214,225
2025-05-292,350.002,405.002,320.002,390.002,363.64382,117
2025-05-282,335.002,370.002,300.002,345.002,319.14284,788
2025-05-272,360.002,370.002,280.002,335.002,309.25310,608
2025-05-262,375.002,395.002,340.002,350.002,324.08272,345
2025-05-232,370.002,400.002,355.002,385.002,358.69283,863
2025-05-222,430.002,455.002,370.002,380.002,353.75387,219
2025-05-212,400.002,445.002,390.002,440.002,413.09295,801
2025-05-202,440.002,455.002,380.002,405.002,378.47416,133
2025-05-192,400.002,430.002,355.002,415.002,388.36408,449
2025-05-162,410.002,470.002,390.002,430.002,403.20696,918
2025-05-152,500.002,510.002,390.002,405.002,378.471,047,896
2025-05-142,580.002,700.002,470.002,485.002,457.596,316,317
2025-05-132,530.002,610.002,470.002,470.002,442.761,379,044
2025-05-122,460.002,555.002,460.002,545.002,516.93632,936
2025-05-092,460.002,535.002,435.002,460.002,432.87728,007
2025-05-082,490.002,510.002,440.002,470.002,442.76594,260
2025-05-072,340.002,505.002,340.002,490.002,462.54826,807
2025-05-022,355.002,375.002,280.002,330.002,304.30546,635
2025-04-302,455.002,465.002,350.002,375.002,348.81524,479
2025-04-292,405.002,435.002,395.002,430.002,403.20461,537
2025-04-282,505.002,535.002,365.002,395.002,368.581,297,842
2025-04-252,500.002,520.002,475.002,520.002,492.21487,857
← NewerPage 6 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.