Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,870.00 | 4,875.00 | 4,790.00 | 4,805.00 | 4,321.94 | 16,967 |
| 2024-07-24 | 4,870.00 | 4,955.00 | 4,840.00 | 4,875.00 | 4,384.90 | 13,828 |
| 2024-07-23 | 4,870.00 | 4,950.00 | 4,870.00 | 4,905.00 | 4,411.89 | 32,565 |
| 2024-07-22 | 4,960.00 | 4,965.00 | 4,890.00 | 4,905.00 | 4,411.89 | 13,321 |
| 2024-07-19 | 4,965.00 | 4,965.00 | 4,900.00 | 4,945.00 | 4,447.87 | 19,572 |
| 2024-07-18 | 4,985.00 | 4,985.00 | 4,900.00 | 4,930.00 | 4,434.38 | 19,010 |
| 2024-07-17 | 4,870.00 | 4,955.00 | 4,870.00 | 4,940.00 | 4,443.37 | 30,314 |
| 2024-07-16 | 4,885.00 | 4,950.00 | 4,885.00 | 4,920.00 | 4,425.38 | 34,668 |
| 2024-07-15 | 4,800.00 | 4,900.00 | 4,800.00 | 4,895.00 | 4,402.89 | 41,762 |
| 2024-07-12 | 4,800.00 | 4,840.00 | 4,770.00 | 4,800.00 | 4,317.44 | 30,157 |
| 2024-07-11 | 4,785.00 | 4,825.00 | 4,785.00 | 4,795.00 | 4,312.95 | 14,648 |
| 2024-07-10 | 4,815.00 | 4,820.00 | 4,775.00 | 4,785.00 | 4,303.95 | 11,811 |
| 2024-07-09 | 4,810.00 | 4,825.00 | 4,780.00 | 4,815.00 | 4,330.94 | 10,868 |
| 2024-07-08 | 4,780.00 | 4,825.00 | 4,760.00 | 4,810.00 | 4,326.44 | 15,797 |
| 2024-07-05 | 4,780.00 | 4,810.00 | 4,765.00 | 4,780.00 | 4,299.46 | 9,259 |
| 2024-07-04 | 4,775.00 | 4,810.00 | 4,755.00 | 4,780.00 | 4,299.46 | 9,040 |
| 2024-07-03 | 4,780.00 | 4,830.00 | 4,775.00 | 4,775.00 | 4,294.96 | 8,327 |
| 2024-07-02 | 4,795.00 | 4,825.00 | 4,775.00 | 4,780.00 | 4,299.46 | 18,160 |
| 2024-07-01 | 4,805.00 | 4,825.00 | 4,785.00 | 4,795.00 | 4,312.95 | 14,791 |
| 2024-06-28 | 4,850.00 | 4,850.00 | 4,790.00 | 4,795.00 | 4,312.95 | 13,372 |
| 2024-06-27 | 4,830.00 | 4,870.00 | 4,800.00 | 4,800.00 | 4,317.44 | 11,776 |
| 2024-06-26 | 4,845.00 | 4,845.00 | 4,800.00 | 4,825.00 | 4,339.93 | 6,929 |
| 2024-06-25 | 4,800.00 | 4,945.00 | 4,790.00 | 4,830.00 | 4,344.43 | 26,010 |
| 2024-06-24 | 4,850.00 | 4,850.00 | 4,785.00 | 4,785.00 | 4,303.95 | 16,833 |
| 2024-06-21 | 4,860.00 | 4,880.00 | 4,805.00 | 4,805.00 | 4,321.94 | 10,555 |
| 2024-06-20 | 4,840.00 | 4,855.00 | 4,785.00 | 4,830.00 | 4,344.43 | 26,220 |
| 2024-06-19 | 4,810.00 | 5,120.00 | 4,785.00 | 4,800.00 | 4,317.44 | 217,092 |
| 2024-06-18 | 4,790.00 | 4,880.00 | 4,770.00 | 4,810.00 | 4,326.44 | 20,414 |
| 2024-06-17 | 4,770.00 | 4,825.00 | 4,770.00 | 4,800.00 | 4,317.44 | 12,423 |
| 2024-06-14 | 4,850.00 | 4,850.00 | 4,770.00 | 4,810.00 | 4,326.44 | 20,399 |
| 2024-06-13 | 4,950.00 | 4,980.00 | 4,750.00 | 4,855.00 | 4,366.92 | 129,757 |
| 2024-06-12 | 4,940.00 | 4,940.00 | 4,900.00 | 4,905.00 | 4,411.89 | 7,950 |
| 2024-06-11 | 4,950.00 | 4,950.00 | 4,850.00 | 4,905.00 | 4,411.89 | 15,709 |
| 2024-06-10 | 4,915.00 | 4,950.00 | 4,905.00 | 4,910.00 | 4,416.39 | 13,880 |
| 2024-06-07 | 5,010.00 | 5,010.00 | 4,915.00 | 4,915.00 | 4,420.88 | 20,200 |
| 2024-06-05 | 4,925.00 | 5,000.00 | 4,900.00 | 4,960.00 | 4,461.36 | 13,507 |
| 2024-06-04 | 4,950.00 | 4,960.00 | 4,920.00 | 4,925.00 | 4,429.88 | 14,171 |
| 2024-06-03 | 4,950.00 | 4,960.00 | 4,905.00 | 4,950.00 | 4,452.36 | 15,867 |
| 2024-05-31 | 4,935.00 | 4,990.00 | 4,905.00 | 4,910.00 | 4,416.39 | 11,051 |
| 2024-05-30 | 4,985.00 | 4,995.00 | 4,910.00 | 4,935.00 | 4,438.87 | 10,068 |
| 2024-05-29 | 4,985.00 | 5,020.00 | 4,950.00 | 4,950.00 | 4,452.36 | 8,751 |
| 2024-05-28 | 4,965.00 | 5,000.00 | 4,965.00 | 4,985.00 | 4,483.85 | 15,617 |
| 2024-05-27 | 5,020.00 | 5,020.00 | 4,980.00 | 4,990.00 | 4,488.34 | 10,852 |
| 2024-05-24 | 5,000.00 | 5,010.00 | 4,955.00 | 4,995.00 | 4,492.84 | 15,332 |
| 2024-05-23 | 5,010.00 | 5,030.00 | 4,985.00 | 5,000.00 | 4,497.34 | 15,559 |
| 2024-05-22 | 5,010.00 | 5,050.00 | 4,990.00 | 5,010.00 | 4,506.33 | 17,571 |
| 2024-05-21 | 5,020.00 | 5,080.00 | 4,980.00 | 5,010.00 | 4,506.33 | 27,984 |
| 2024-05-20 | 5,120.00 | 5,150.00 | 4,990.00 | 5,020.00 | 4,515.33 | 26,580 |
| 2024-05-17 | 5,130.00 | 5,150.00 | 5,000.00 | 5,120.00 | 4,605.27 | 19,097 |
| 2024-05-16 | 5,140.00 | 5,160.00 | 5,110.00 | 5,130.00 | 4,614.27 | 19,353 |
| 2024-05-14 | 5,130.00 | 5,150.00 | 5,100.00 | 5,130.00 | 4,614.27 | 12,797 |
| 2024-05-13 | 5,100.00 | 5,130.00 | 5,060.00 | 5,130.00 | 4,614.27 | 12,129 |
| 2024-05-10 | 5,050.00 | 5,120.00 | 5,050.00 | 5,100.00 | 4,587.28 | 11,811 |
| 2024-05-09 | 5,100.00 | 5,100.00 | 5,020.00 | 5,100.00 | 4,587.28 | 16,996 |
| 2024-05-08 | 5,150.00 | 5,160.00 | 5,050.00 | 5,080.00 | 4,569.30 | 20,857 |
| 2024-05-07 | 5,170.00 | 5,200.00 | 5,090.00 | 5,120.00 | 4,605.27 | 22,675 |
| 2024-05-03 | 5,200.00 | 5,200.00 | 5,140.00 | 5,190.00 | 4,668.24 | 9,679 |
| 2024-05-02 | 5,240.00 | 5,240.00 | 5,170.00 | 5,190.00 | 4,668.24 | 9,811 |
| 2024-04-30 | 5,220.00 | 5,220.00 | 5,160.00 | 5,170.00 | 4,650.25 | 26,930 |
| 2024-04-29 | 5,140.00 | 5,210.00 | 5,140.00 | 5,160.00 | 4,641.25 | 15,521 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 900.0000 KRW |
| 2020-12-29 | 900.0000 KRW |
| 2019-12-27 | 700.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.