Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,140.00 | 5,230.00 | 5,090.00 | 5,140.00 | 4,623.26 | 16,717 |
| 2024-04-25 | 5,040.00 | 5,140.00 | 5,000.00 | 5,140.00 | 4,623.26 | 58,511 |
| 2024-04-24 | 4,985.00 | 5,050.00 | 4,980.00 | 5,040.00 | 4,533.32 | 14,425 |
| 2024-04-23 | 4,940.00 | 4,990.00 | 4,940.00 | 4,985.00 | 4,483.85 | 13,444 |
| 2024-04-22 | 4,900.00 | 4,970.00 | 4,890.00 | 4,965.00 | 4,465.86 | 7,935 |
| 2024-04-19 | 4,975.00 | 4,975.00 | 4,860.00 | 4,900.00 | 4,407.39 | 6,414 |
| 2024-04-18 | 4,850.00 | 5,000.00 | 4,850.00 | 4,960.00 | 4,461.36 | 17,166 |
| 2024-04-17 | 4,840.00 | 4,870.00 | 4,810.00 | 4,850.00 | 4,362.42 | 13,157 |
| 2024-04-16 | 4,810.00 | 4,885.00 | 4,795.00 | 4,825.00 | 4,339.93 | 18,718 |
| 2024-04-15 | 4,830.00 | 4,910.00 | 4,805.00 | 4,880.00 | 4,389.40 | 15,986 |
| 2024-04-12 | 4,950.00 | 4,950.00 | 4,850.00 | 4,890.00 | 4,398.40 | 30,860 |
| 2024-04-11 | 4,930.00 | 4,930.00 | 4,855.00 | 4,895.00 | 4,402.89 | 22,531 |
| 2024-04-09 | 4,935.00 | 4,950.00 | 4,915.00 | 4,930.00 | 4,434.38 | 28,566 |
| 2024-04-08 | 5,010.00 | 5,010.00 | 4,910.00 | 4,930.00 | 4,434.38 | 49,270 |
| 2024-04-05 | 4,995.00 | 5,010.00 | 4,990.00 | 4,990.00 | 4,488.34 | 15,000 |
| 2024-04-04 | 5,030.00 | 5,040.00 | 4,995.00 | 5,010.00 | 4,506.33 | 16,810 |
| 2024-04-03 | 4,970.00 | 5,030.00 | 4,970.00 | 5,030.00 | 4,524.32 | 27,597 |
| 2024-04-02 | 5,020.00 | 5,050.00 | 4,995.00 | 5,030.00 | 4,524.32 | 24,274 |
| 2024-04-01 | 5,030.00 | 5,050.00 | 5,010.00 | 5,020.00 | 4,515.33 | 20,706 |
| 2024-03-29 | 5,010.00 | 5,050.00 | 5,010.00 | 5,030.00 | 4,524.32 | 16,873 |
| 2024-03-28 | 5,070.00 | 5,070.00 | 5,000.00 | 5,010.00 | 4,506.33 | 15,765 |
| 2024-03-27 | 5,030.00 | 5,070.00 | 5,000.00 | 5,030.00 | 4,524.32 | 34,899 |
| 2024-03-26 | 5,000.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,524.32 | 26,725 |
| 2024-03-25 | 5,100.00 | 5,100.00 | 4,995.00 | 5,050.00 | 4,542.31 | 37,871 |
| 2024-03-22 | 5,080.00 | 5,130.00 | 5,070.00 | 5,070.00 | 4,560.30 | 13,767 |
| 2024-03-21 | 5,080.00 | 5,120.00 | 5,070.00 | 5,090.00 | 4,578.29 | 18,298 |
| 2024-03-20 | 5,080.00 | 5,090.00 | 5,040.00 | 5,080.00 | 4,569.30 | 17,740 |
| 2024-03-19 | 5,110.00 | 5,130.00 | 5,040.00 | 5,060.00 | 4,551.31 | 44,023 |
| 2024-03-18 | 5,140.00 | 5,190.00 | 5,100.00 | 5,110.00 | 4,596.28 | 16,465 |
| 2024-03-15 | 5,140.00 | 5,180.00 | 5,100.00 | 5,150.00 | 4,632.26 | 31,253 |
| 2024-03-14 | 5,130.00 | 5,150.00 | 5,050.00 | 5,100.00 | 4,587.28 | 30,457 |
| 2024-03-13 | 5,100.00 | 5,170.00 | 5,090.00 | 5,090.00 | 4,578.29 | 14,949 |
| 2024-03-12 | 5,060.00 | 5,140.00 | 5,060.00 | 5,110.00 | 4,596.28 | 22,282 |
| 2024-03-11 | 5,140.00 | 5,140.00 | 5,050.00 | 5,110.00 | 4,596.28 | 25,363 |
| 2024-03-08 | 5,110.00 | 5,140.00 | 5,080.00 | 5,140.00 | 4,623.26 | 46,614 |
| 2024-03-07 | 5,130.00 | 5,150.00 | 5,080.00 | 5,110.00 | 4,596.28 | 28,506 |
| 2024-03-06 | 5,150.00 | 5,200.00 | 5,120.00 | 5,130.00 | 4,614.27 | 28,663 |
| 2024-03-05 | 5,230.00 | 5,230.00 | 5,100.00 | 5,150.00 | 4,632.26 | 25,941 |
| 2024-03-04 | 5,210.00 | 5,250.00 | 5,180.00 | 5,230.00 | 4,704.22 | 33,651 |
| 2024-02-29 | 5,240.00 | 5,270.00 | 5,220.00 | 5,230.00 | 4,704.22 | 23,673 |
| 2024-02-28 | 5,220.00 | 5,250.00 | 5,170.00 | 5,240.00 | 4,713.21 | 26,481 |
| 2024-02-27 | 5,270.00 | 5,330.00 | 5,200.00 | 5,220.00 | 4,695.22 | 63,463 |
| 2024-02-26 | 5,430.00 | 5,430.00 | 5,320.00 | 5,330.00 | 4,794.16 | 27,718 |
| 2024-02-23 | 5,400.00 | 5,450.00 | 5,370.00 | 5,450.00 | 4,902.10 | 29,776 |
| 2024-02-22 | 5,430.00 | 5,430.00 | 5,350.00 | 5,430.00 | 4,884.11 | 35,026 |
| 2024-02-21 | 5,370.00 | 5,420.00 | 5,360.00 | 5,410.00 | 4,866.12 | 16,823 |
| 2024-02-20 | 5,420.00 | 5,430.00 | 5,350.00 | 5,370.00 | 4,830.14 | 22,341 |
| 2024-02-19 | 5,400.00 | 5,500.00 | 5,360.00 | 5,430.00 | 4,884.11 | 46,761 |
| 2024-02-16 | 5,350.00 | 5,400.00 | 5,310.00 | 5,390.00 | 4,848.13 | 29,374 |
| 2024-02-15 | 5,370.00 | 5,370.00 | 5,310.00 | 5,320.00 | 4,785.17 | 18,165 |
| 2024-02-14 | 5,370.00 | 5,380.00 | 5,300.00 | 5,360.00 | 4,821.15 | 20,068 |
| 2024-02-13 | 5,320.00 | 5,380.00 | 5,310.00 | 5,370.00 | 4,830.14 | 31,037 |
| 2024-02-08 | 5,350.00 | 5,390.00 | 5,320.00 | 5,320.00 | 4,785.17 | 18,025 |
| 2024-02-07 | 5,320.00 | 5,370.00 | 5,290.00 | 5,340.00 | 4,803.16 | 32,155 |
| 2024-02-06 | 5,370.00 | 5,410.00 | 5,330.00 | 5,340.00 | 4,803.16 | 23,071 |
| 2024-02-05 | 5,320.00 | 5,380.00 | 5,270.00 | 5,360.00 | 4,821.15 | 56,550 |
| 2024-02-02 | 5,370.00 | 5,430.00 | 5,290.00 | 5,300.00 | 4,767.18 | 135,844 |
| 2024-02-01 | 5,350.00 | 5,470.00 | 5,330.00 | 5,430.00 | 4,884.11 | 50,896 |
| 2024-01-31 | 5,360.00 | 5,410.00 | 5,320.00 | 5,350.00 | 4,812.15 | 13,286 |
| 2024-01-30 | 5,340.00 | 5,470.00 | 5,330.00 | 5,360.00 | 4,821.15 | 29,474 |
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.