Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,350.00 | 5,370.00 | 5,290.00 | 5,340.00 | 4,803.16 | 41,280 |
| 2024-01-26 | 5,240.00 | 5,380.00 | 5,240.00 | 5,310.00 | 4,776.17 | 18,101 |
| 2024-01-25 | 5,270.00 | 5,270.00 | 5,220.00 | 5,250.00 | 4,722.21 | 26,135 |
| 2024-01-24 | 5,270.00 | 5,370.00 | 5,250.00 | 5,270.00 | 4,740.19 | 30,337 |
| 2024-01-23 | 5,250.00 | 5,420.00 | 5,250.00 | 5,310.00 | 4,776.17 | 32,235 |
| 2024-01-22 | 5,370.00 | 5,380.00 | 5,250.00 | 5,320.00 | 4,785.17 | 30,011 |
| 2024-01-19 | 5,320.00 | 5,400.00 | 5,200.00 | 5,320.00 | 4,785.17 | 22,105 |
| 2024-01-18 | 5,230.00 | 5,420.00 | 5,230.00 | 5,320.00 | 4,785.17 | 20,228 |
| 2024-01-17 | 5,380.00 | 5,400.00 | 5,260.00 | 5,340.00 | 4,803.16 | 39,712 |
| 2024-01-16 | 5,530.00 | 5,550.00 | 5,300.00 | 5,370.00 | 4,830.14 | 62,042 |
| 2024-01-15 | 5,660.00 | 5,660.00 | 5,320.00 | 5,510.00 | 4,956.07 | 34,146 |
| 2024-01-12 | 5,680.00 | 5,680.00 | 5,540.00 | 5,650.00 | 5,081.99 | 24,410 |
| 2024-01-11 | 5,700.00 | 5,700.00 | 5,630.00 | 5,690.00 | 5,117.97 | 33,080 |
| 2024-01-10 | 5,660.00 | 5,700.00 | 5,580.00 | 5,640.00 | 5,073.00 | 21,094 |
| 2024-01-09 | 5,560.00 | 5,700.00 | 5,520.00 | 5,660.00 | 5,090.99 | 37,232 |
| 2024-01-08 | 5,550.00 | 5,610.00 | 5,490.00 | 5,610.00 | 5,046.01 | 39,172 |
| 2024-01-05 | 5,690.00 | 5,690.00 | 5,300.00 | 5,550.00 | 4,992.05 | 241,944 |
| 2024-01-04 | 5,680.00 | 5,750.00 | 5,680.00 | 5,700.00 | 5,126.97 | 39,267 |
| 2024-01-03 | 5,790.00 | 5,810.00 | 5,700.00 | 5,710.00 | 5,135.96 | 41,260 |
| 2024-01-02 | 5,850.00 | 5,850.00 | 5,730.00 | 5,740.00 | 5,162.94 | 77,740 |
| 2023-12-28 | 5,890.00 | 5,950.00 | 5,710.00 | 5,870.00 | 5,279.87 | 141,477 |
| 2023-12-27 | 6,200.00 | 6,200.00 | 5,910.00 | 5,950.00 | 5,351.83 | 137,718 |
| 2023-12-26 | 6,280.00 | 6,290.00 | 6,190.00 | 6,280.00 | 5,378.82 | 63,852 |
| 2023-12-22 | 6,250.00 | 6,310.00 | 6,180.00 | 6,280.00 | 5,378.82 | 46,999 |
| 2023-12-21 | 6,260.00 | 6,290.00 | 6,220.00 | 6,260.00 | 5,361.69 | 40,146 |
| 2023-12-20 | 6,180.00 | 6,290.00 | 6,170.00 | 6,260.00 | 5,361.69 | 42,622 |
| 2023-12-19 | 6,120.00 | 6,220.00 | 6,120.00 | 6,200.00 | 5,310.30 | 30,499 |
| 2023-12-18 | 6,230.00 | 6,230.00 | 6,140.00 | 6,170.00 | 5,284.60 | 24,220 |
| 2023-12-15 | 6,210.00 | 6,230.00 | 6,170.00 | 6,180.00 | 5,293.17 | 33,939 |
| 2023-12-14 | 6,190.00 | 6,240.00 | 6,160.00 | 6,210.00 | 5,318.86 | 38,229 |
| 2023-12-13 | 6,250.00 | 6,250.00 | 6,170.00 | 6,190.00 | 5,301.73 | 43,473 |
| 2023-12-12 | 6,220.00 | 6,270.00 | 6,210.00 | 6,250.00 | 5,353.12 | 47,329 |
| 2023-12-11 | 6,200.00 | 6,270.00 | 6,200.00 | 6,250.00 | 5,353.12 | 48,287 |
| 2023-12-08 | 6,100.00 | 6,200.00 | 6,100.00 | 6,170.00 | 5,284.60 | 52,003 |
| 2023-12-07 | 6,130.00 | 6,170.00 | 6,090.00 | 6,100.00 | 5,224.65 | 48,551 |
| 2023-12-06 | 6,110.00 | 6,140.00 | 6,080.00 | 6,130.00 | 5,250.34 | 39,325 |
| 2023-12-05 | 6,040.00 | 6,170.00 | 6,040.00 | 6,110.00 | 5,233.21 | 58,692 |
| 2023-12-04 | 6,080.00 | 6,100.00 | 6,010.00 | 6,070.00 | 5,198.95 | 66,253 |
| 2023-12-01 | 5,970.00 | 6,800.00 | 5,900.00 | 6,070.00 | 5,198.95 | 621,238 |
| 2023-11-30 | 5,990.00 | 6,000.00 | 5,930.00 | 5,970.00 | 5,113.30 | 9,019 |
| 2023-11-29 | 6,020.00 | 6,080.00 | 5,930.00 | 5,960.00 | 5,104.74 | 36,400 |
| 2023-11-28 | 6,090.00 | 6,090.00 | 6,000.00 | 6,020.00 | 5,156.13 | 17,861 |
| 2023-11-27 | 6,110.00 | 6,110.00 | 6,030.00 | 6,050.00 | 5,181.82 | 23,644 |
| 2023-11-24 | 6,110.00 | 6,170.00 | 6,090.00 | 6,110.00 | 5,233.21 | 19,567 |
| 2023-11-23 | 6,150.00 | 6,200.00 | 6,100.00 | 6,140.00 | 5,258.91 | 24,258 |
| 2023-11-22 | 6,070.00 | 6,150.00 | 6,020.00 | 6,130.00 | 5,250.34 | 34,841 |
| 2023-11-21 | 5,990.00 | 6,070.00 | 5,990.00 | 6,040.00 | 5,173.26 | 25,681 |
| 2023-11-20 | 5,900.00 | 6,060.00 | 5,890.00 | 5,990.00 | 5,130.43 | 39,737 |
| 2023-11-17 | 6,000.00 | 6,000.00 | 5,870.00 | 5,890.00 | 5,044.78 | 36,918 |
| 2023-11-16 | 6,010.00 | 6,030.00 | 5,920.00 | 5,960.00 | 5,104.74 | 32,428 |
| 2023-11-15 | 5,940.00 | 6,020.00 | 5,940.00 | 5,990.00 | 5,130.43 | 28,962 |
| 2023-11-14 | 5,950.00 | 5,990.00 | 5,900.00 | 5,940.00 | 5,087.61 | 18,288 |
| 2023-11-13 | 5,890.00 | 6,030.00 | 5,890.00 | 5,940.00 | 5,087.61 | 34,763 |
| 2023-11-10 | 5,800.00 | 5,960.00 | 5,800.00 | 5,890.00 | 5,044.78 | 36,823 |
| 2023-11-09 | 5,830.00 | 5,930.00 | 5,830.00 | 5,890.00 | 5,044.78 | 19,419 |
| 2023-11-08 | 5,890.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,027.65 | 14,119 |
| 2023-11-07 | 5,930.00 | 5,960.00 | 5,790.00 | 5,890.00 | 5,044.78 | 25,469 |
| 2023-11-06 | 5,880.00 | 5,920.00 | 5,840.00 | 5,910.00 | 5,061.91 | 24,643 |
| 2023-11-03 | 5,850.00 | 5,870.00 | 5,790.00 | 5,860.00 | 5,019.09 | 14,491 |
| 2023-11-02 | 5,690.00 | 5,830.00 | 5,690.00 | 5,830.00 | 4,993.39 | 37,844 |
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.