Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 004140.KO stock page

Dongbang Trans historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-292,370.002,375.002,300.002,345.002,297.81411,823
2024-10-282,305.002,375.002,305.002,360.002,312.51229,060
2024-10-252,335.002,365.002,305.002,310.002,263.52278,436
2024-10-242,360.002,375.002,325.002,335.002,288.01283,109
2024-10-232,360.002,405.002,345.002,380.002,332.11305,353
2024-10-222,425.002,455.002,365.002,370.002,322.31491,705
2024-10-212,500.002,500.002,440.002,440.002,390.90295,749
2024-10-182,485.002,510.002,390.002,465.002,415.40556,300
2024-10-172,460.002,510.002,455.002,490.002,439.89284,366
2024-10-162,530.002,545.002,455.002,455.002,405.60408,822
2024-10-152,555.002,560.002,490.002,530.002,479.09318,888
2024-10-142,525.002,580.002,520.002,535.002,483.99314,808
2024-10-112,635.002,650.002,520.002,520.002,469.29574,209
2024-10-102,670.002,690.002,635.002,635.002,581.971,065,133
2024-10-082,660.002,720.002,605.002,640.002,586.87813,429
2024-10-072,625.002,720.002,610.002,660.002,606.47805,823
2024-10-042,640.002,670.002,600.002,620.002,567.281,012,208
2024-10-022,875.002,880.002,725.002,740.002,684.861,427,726
2024-09-302,865.002,880.002,790.002,820.002,763.251,102,019
2024-09-272,800.002,865.002,780.002,835.002,777.951,371,650
2024-09-262,770.002,830.002,735.002,795.002,738.76869,030
2024-09-252,805.002,810.002,735.002,750.002,694.66941,041
2024-09-242,805.002,810.002,740.002,775.002,719.16685,922
2024-09-232,840.002,855.002,765.002,830.002,773.051,163,941
2024-09-202,770.002,815.002,755.002,775.002,719.161,268,002
2024-09-192,755.002,765.002,700.002,750.002,694.66715,505
2024-09-132,700.002,760.002,690.002,720.002,665.26830,497
2024-09-122,665.002,755.002,665.002,690.002,635.87708,950
2024-09-112,720.002,810.002,605.002,635.002,581.971,083,480
2024-09-102,905.002,905.002,650.002,650.002,596.672,745,719
2024-09-092,640.002,825.002,640.002,770.002,714.262,503,903
2024-09-062,700.002,965.002,695.002,730.002,675.0610,138,250
2024-09-052,635.003,080.002,515.002,745.002,689.7629,056,619
2024-09-042,645.002,815.002,560.002,600.002,547.681,488,358
2024-09-032,685.002,895.002,685.002,740.002,684.863,370,436
2024-09-022,750.002,750.002,680.002,705.002,650.57348,278
2024-08-302,645.002,755.002,645.002,740.002,684.86507,743
2024-08-292,700.002,745.002,650.002,655.002,601.57566,549
2024-08-282,850.002,855.002,730.002,730.002,675.06653,330
2024-08-272,850.002,875.002,785.002,850.002,792.65667,811
2024-08-262,825.002,895.002,810.002,860.002,802.451,046,913
2024-08-232,780.002,850.002,740.002,810.002,753.45775,838
2024-08-222,805.002,865.002,785.002,810.002,753.45967,927
2024-08-212,765.002,860.002,735.002,800.002,743.65931,952
2024-08-202,715.002,880.002,710.002,770.002,714.261,146,438
2024-08-192,815.002,850.002,680.002,680.002,626.071,227,410
2024-08-162,885.002,905.002,840.002,850.002,792.65771,411
2024-08-142,885.002,945.002,830.002,850.002,792.65865,771
2024-08-132,985.003,000.002,845.002,855.002,797.551,286,911
2024-08-123,000.003,045.002,950.003,000.002,939.631,216,014
2024-08-092,950.003,100.002,940.003,030.002,969.032,797,200
2024-08-082,955.003,035.002,900.002,900.002,841.642,265,106
2024-08-072,790.003,135.002,785.002,980.002,920.0311,199,790
2024-08-062,660.002,840.002,620.002,800.002,743.652,756,282
2024-08-052,965.003,010.002,480.002,660.002,606.473,602,765
2024-08-023,230.003,395.003,055.003,075.003,013.124,153,542
2024-08-013,220.003,535.003,180.003,315.003,248.2912,838,990
2024-07-313,285.003,315.003,150.003,250.003,184.603,886,227
2024-07-303,640.003,750.003,210.003,320.003,253.1922,838,211
2024-07-293,775.003,845.003,500.003,500.003,429.5714,222,240
← NewerPage 9 of 21 · 1,224 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.