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
2025-04-242,500.002,550.002,465.002,495.002,467.48701,483
2025-04-232,560.002,585.002,490.002,505.002,477.371,131,605
2025-04-222,550.002,730.002,520.002,530.002,502.104,560,943
2025-04-212,705.002,810.002,555.002,580.002,551.544,937,813
2025-04-182,530.002,715.002,490.002,640.002,610.8811,492,310
2025-04-172,560.002,770.002,475.002,515.002,487.268,505,153
2025-04-162,585.002,600.002,450.002,465.002,437.813,155,542
2025-04-152,270.002,765.002,270.002,600.002,571.3219,717,279
2025-04-142,240.002,340.002,220.002,260.002,235.07821,172
2025-04-112,250.002,395.002,160.002,250.002,225.181,703,995
2025-04-102,215.002,355.002,160.002,285.002,259.803,582,792
2025-04-092,060.002,265.002,055.002,190.002,165.851,982,383
2025-04-082,030.002,130.002,030.002,065.002,042.22317,407
2025-04-072,090.002,090.002,010.002,010.001,987.83374,011
2025-04-042,060.002,135.002,055.002,120.002,096.62237,948
2025-04-032,075.002,115.002,075.002,095.002,071.89130,616
2025-04-022,150.002,155.002,100.002,130.002,106.51101,452
2025-04-012,100.002,160.002,100.002,145.002,121.34103,434
2025-03-312,135.002,135.002,075.002,085.002,062.00190,982
2025-03-282,170.002,195.002,135.002,140.002,116.40259,042
2025-03-272,220.002,225.002,175.002,175.002,131.23231,035
2025-03-262,205.002,230.002,180.002,205.002,160.63157,943
2025-03-252,225.002,285.002,175.002,200.002,155.73266,932
2025-03-242,220.002,290.002,180.002,230.002,185.12236,175
2025-03-212,265.002,270.002,165.002,220.002,175.33314,205
2025-03-202,280.002,310.002,240.002,265.002,219.42245,103
2025-03-192,300.002,320.002,247.002,275.002,229.22306,748
2025-03-182,335.002,365.002,300.002,310.002,263.52199,925
2025-03-172,335.002,360.002,290.002,345.002,297.81233,083
2025-03-142,340.002,360.002,290.002,315.002,268.41248,618
2025-03-132,360.002,380.002,330.002,350.002,302.71250,300
2025-03-122,400.002,400.002,350.002,350.002,302.71302,175
2025-03-112,375.002,495.002,305.002,400.002,351.70870,048
2025-03-102,390.002,430.002,375.002,405.002,356.60351,978
2025-03-072,360.002,430.002,345.002,390.002,341.91613,205
2025-03-062,355.002,425.002,340.002,360.002,312.51638,392
2025-03-052,230.002,360.002,230.002,355.002,307.61837,221
2025-03-042,250.002,275.002,215.002,230.002,185.12247,639
2025-02-282,245.002,285.002,215.002,255.002,209.62327,093
2025-02-272,290.002,305.002,250.002,265.002,219.42263,785
2025-02-262,360.002,465.002,260.002,270.002,224.321,635,361
2025-02-252,310.002,370.002,265.002,350.002,302.71934,127
2025-02-242,165.002,325.002,165.002,285.002,239.021,459,573
2025-02-212,140.002,230.002,140.002,165.002,121.43933,746
2025-02-202,135.002,170.002,135.002,135.002,092.04345,788
2025-02-192,120.002,155.002,110.002,135.002,092.04459,557
2025-02-182,085.002,130.002,055.002,125.002,082.24389,849
2025-02-172,070.002,090.002,060.002,085.002,043.04188,909
2025-02-142,085.002,105.002,060.002,070.002,028.34231,826
2025-02-132,055.002,105.002,050.002,090.002,047.94280,989
2025-02-122,075.002,075.002,020.002,055.002,013.65190,449
2025-02-112,070.002,085.002,060.002,075.002,033.24240,241
2025-02-102,025.002,070.001,990.002,070.002,028.34312,867
2025-02-072,130.002,135.002,020.002,035.001,994.051,269,924
2025-02-062,195.002,215.002,175.002,200.002,155.73255,212
2025-02-052,160.002,205.002,160.002,195.002,150.83163,074
2025-02-042,100.002,155.002,100.002,155.002,111.63124,054
2025-02-032,165.002,185.002,080.002,100.002,057.74490,652
2025-01-312,175.002,215.002,150.002,155.002,111.63206,396
2025-01-242,255.002,265.002,200.002,200.002,155.73446,948
← NewerPage 7 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.