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
2025-01-232,280.002,280.002,250.002,260.002,214.52311,904
2025-01-222,275.002,300.002,275.002,285.002,239.02355,337
2025-01-212,280.002,305.002,255.002,280.002,234.12386,168
2025-01-202,305.002,465.002,270.002,275.002,229.224,586,043
2025-01-172,355.002,405.002,290.002,305.002,258.621,937,817
2025-01-162,275.002,315.002,270.002,285.002,239.02314,212
2025-01-152,300.002,305.002,260.002,260.002,214.52369,034
2025-01-142,270.002,325.002,270.002,325.002,278.21388,168
2025-01-132,300.002,325.002,255.002,275.002,229.22335,608
2025-01-102,300.002,315.002,270.002,295.002,248.82505,926
2025-01-092,280.002,335.002,245.002,280.002,234.12529,074
2025-01-082,240.002,425.002,220.002,285.002,239.022,606,112
2025-01-072,225.002,270.002,225.002,255.002,209.62243,120
2025-01-062,225.002,255.002,220.002,245.002,199.82216,582
2025-01-032,185.002,235.002,185.002,225.002,180.23237,610
2025-01-022,165.002,190.002,150.002,190.002,145.93192,392
2024-12-302,105.002,175.002,105.002,165.002,121.43175,982
2024-12-272,130.002,170.002,095.002,135.002,092.04180,555
2024-12-262,175.002,195.002,120.002,170.002,126.33185,014
2024-12-242,160.002,200.002,160.002,165.002,121.43216,812
2024-12-232,155.002,195.002,145.002,180.002,136.13307,613
2024-12-202,170.002,385.002,135.002,145.002,101.843,239,312
2024-12-192,200.002,230.002,145.002,190.002,145.93257,326
2024-12-182,265.002,460.002,215.002,235.002,190.024,052,245
2024-12-172,215.002,370.002,180.002,260.002,214.521,657,928
2024-12-162,205.002,235.002,185.002,230.002,185.12258,166
2024-12-132,160.002,195.002,135.002,180.002,136.13172,256
2024-12-122,245.002,245.002,125.002,160.002,116.53442,308
2024-12-112,010.002,185.002,010.002,185.002,141.03542,658
2024-12-101,850.002,050.001,850.002,040.001,998.95320,581
2024-12-091,940.001,958.001,872.001,880.001,842.17620,257
2024-12-062,035.002,060.001,978.002,000.001,959.75640,825
2024-12-052,120.002,125.002,040.002,050.002,008.75412,557
2024-12-042,150.002,220.002,055.002,100.002,057.74872,891
2024-12-032,180.002,240.002,170.002,235.002,190.02176,001
2024-12-022,255.002,315.002,165.002,180.002,136.13394,806
2024-11-292,310.002,330.002,240.002,275.002,229.22225,874
2024-11-282,335.002,350.002,285.002,310.002,263.52155,949
2024-11-272,380.002,430.002,325.002,325.002,278.21475,104
2024-11-262,370.002,410.002,355.002,385.002,337.01354,646
2024-11-252,315.002,435.002,305.002,380.002,332.111,012,492
2024-11-222,275.002,305.002,270.002,280.002,234.12208,926
2024-11-212,260.002,285.002,230.002,275.002,229.22160,160
2024-11-202,275.002,295.002,245.002,265.002,219.42196,814
2024-11-192,230.002,345.002,230.002,285.002,239.02672,948
2024-11-182,200.002,290.002,200.002,240.002,194.92191,014
2024-11-152,145.002,215.002,100.002,215.002,170.43314,454
2024-11-142,150.002,220.002,140.002,145.002,101.84275,443
2024-11-132,145.002,220.002,145.002,150.002,106.73359,172
2024-11-122,250.002,255.002,185.002,195.002,150.83503,983
2024-11-112,350.002,355.002,245.002,250.002,204.72448,599
2024-11-082,325.002,390.002,320.002,330.002,283.11479,395
2024-11-072,310.002,370.002,265.002,320.002,273.31578,845
2024-11-062,490.002,550.002,245.002,300.002,253.721,831,749
2024-11-052,355.002,390.002,350.002,365.002,317.41174,277
2024-11-042,285.002,380.002,285.002,375.002,327.21333,568
2024-11-012,315.002,325.002,275.002,285.002,239.02216,859
2024-10-312,290.002,345.002,265.002,315.002,268.41229,119
2024-10-302,345.002,375.002,310.002,310.002,263.52286,552
2024-10-292,370.002,375.002,300.002,345.002,297.81411,823
← NewerPage 8 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.