Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5,690.00 | 5,750.00 | 5,660.00 | 5,680.00 | 4,864.92 | 11,469 |
| 2023-10-31 | 5,640.00 | 5,740.00 | 5,610.00 | 5,670.00 | 4,856.35 | 51,701 |
| 2023-10-30 | 5,600.00 | 5,640.00 | 5,560.00 | 5,640.00 | 4,830.66 | 14,781 |
| 2023-10-27 | 5,640.00 | 5,670.00 | 5,580.00 | 5,600.00 | 4,796.40 | 14,072 |
| 2023-10-26 | 5,690.00 | 5,690.00 | 5,550.00 | 5,580.00 | 4,779.27 | 39,722 |
| 2023-10-25 | 5,660.00 | 5,750.00 | 5,660.00 | 5,710.00 | 4,890.61 | 30,771 |
| 2023-10-24 | 5,610.00 | 5,670.00 | 5,510.00 | 5,660.00 | 4,847.79 | 31,764 |
| 2023-10-23 | 5,610.00 | 5,670.00 | 5,590.00 | 5,610.00 | 4,804.96 | 30,062 |
| 2023-10-20 | 5,710.00 | 5,710.00 | 5,600.00 | 5,640.00 | 4,830.66 | 45,909 |
| 2023-10-19 | 5,830.00 | 5,830.00 | 5,700.00 | 5,720.00 | 4,899.18 | 47,765 |
| 2023-10-18 | 5,820.00 | 5,860.00 | 5,820.00 | 5,830.00 | 4,993.39 | 20,403 |
| 2023-10-17 | 5,800.00 | 5,870.00 | 5,800.00 | 5,830.00 | 4,993.39 | 22,940 |
| 2023-10-16 | 5,810.00 | 5,850.00 | 5,790.00 | 5,810.00 | 4,976.26 | 31,970 |
| 2023-10-13 | 5,950.00 | 5,950.00 | 5,810.00 | 5,870.00 | 5,027.65 | 24,788 |
| 2023-10-12 | 5,890.00 | 5,950.00 | 5,870.00 | 5,890.00 | 5,044.78 | 16,310 |
| 2023-10-11 | 5,810.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,044.78 | 10,716 |
| 2023-10-10 | 5,930.00 | 5,980.00 | 5,820.00 | 5,830.00 | 4,993.39 | 33,862 |
| 2023-10-06 | 5,800.00 | 5,930.00 | 5,800.00 | 5,930.00 | 5,079.04 | 27,104 |
| 2023-10-05 | 5,950.00 | 6,030.00 | 5,800.00 | 5,830.00 | 4,993.39 | 108,455 |
| 2023-10-04 | 6,000.00 | 6,050.00 | 5,900.00 | 5,950.00 | 5,096.17 | 42,131 |
| 2023-09-27 | 6,000.00 | 6,070.00 | 5,990.00 | 6,050.00 | 5,181.82 | 36,593 |
| 2023-09-26 | 6,130.00 | 6,170.00 | 6,050.00 | 6,090.00 | 5,216.08 | 81,883 |
| 2023-09-25 | 6,160.00 | 6,210.00 | 6,100.00 | 6,140.00 | 5,258.91 | 50,417 |
| 2023-09-22 | 6,210.00 | 6,230.00 | 6,110.00 | 6,170.00 | 5,284.60 | 42,332 |
| 2023-09-21 | 6,380.00 | 6,380.00 | 6,220.00 | 6,220.00 | 5,327.43 | 53,151 |
| 2023-09-20 | 6,320.00 | 6,420.00 | 6,310.00 | 6,350.00 | 5,438.77 | 24,939 |
| 2023-09-19 | 6,320.00 | 6,460.00 | 6,280.00 | 6,370.00 | 5,455.90 | 53,085 |
| 2023-09-18 | 6,400.00 | 6,440.00 | 6,360.00 | 6,360.00 | 5,447.34 | 52,071 |
| 2023-09-15 | 6,270.00 | 6,410.00 | 6,270.00 | 6,390.00 | 5,473.03 | 83,978 |
| 2023-09-14 | 6,250.00 | 6,320.00 | 6,250.00 | 6,290.00 | 5,387.38 | 17,002 |
| 2023-09-13 | 6,340.00 | 6,340.00 | 6,250.00 | 6,280.00 | 5,378.82 | 45,662 |
| 2023-09-12 | 6,380.00 | 6,390.00 | 6,310.00 | 6,350.00 | 5,438.77 | 40,200 |
| 2023-09-11 | 6,340.00 | 6,380.00 | 6,300.00 | 6,370.00 | 5,455.90 | 30,582 |
| 2023-09-08 | 6,330.00 | 6,350.00 | 6,280.00 | 6,340.00 | 5,430.21 | 28,692 |
| 2023-09-07 | 6,360.00 | 6,430.00 | 6,270.00 | 6,330.00 | 5,421.64 | 58,870 |
| 2023-09-06 | 6,710.00 | 6,910.00 | 6,330.00 | 6,360.00 | 5,447.34 | 288,744 |
| 2023-09-05 | 6,250.00 | 6,740.00 | 6,250.00 | 6,460.00 | 5,532.99 | 166,090 |
| 2023-09-04 | 6,230.00 | 6,330.00 | 6,230.00 | 6,300.00 | 5,395.95 | 28,916 |
| 2023-09-01 | 6,230.00 | 6,330.00 | 6,230.00 | 6,290.00 | 5,387.38 | 29,619 |
| 2023-08-31 | 6,320.00 | 6,340.00 | 6,250.00 | 6,290.00 | 5,387.38 | 35,517 |
| 2023-08-30 | 6,410.00 | 6,410.00 | 6,310.00 | 6,320.00 | 5,413.08 | 24,391 |
| 2023-08-29 | 6,250.00 | 6,410.00 | 6,250.00 | 6,370.00 | 5,455.90 | 49,364 |
| 2023-08-28 | 6,190.00 | 6,380.00 | 6,190.00 | 6,300.00 | 5,395.95 | 46,605 |
| 2023-08-25 | 6,230.00 | 6,250.00 | 6,160.00 | 6,210.00 | 5,318.86 | 23,827 |
| 2023-08-24 | 6,240.00 | 6,290.00 | 6,210.00 | 6,240.00 | 5,344.56 | 27,118 |
| 2023-08-23 | 6,230.00 | 6,310.00 | 6,200.00 | 6,290.00 | 5,387.38 | 65,589 |
| 2023-08-22 | 6,220.00 | 6,250.00 | 6,130.00 | 6,150.00 | 5,267.47 | 53,857 |
| 2023-08-21 | 6,250.00 | 6,300.00 | 6,170.00 | 6,200.00 | 5,310.30 | 44,619 |
| 2023-08-18 | 6,090.00 | 6,300.00 | 6,060.00 | 6,270.00 | 5,370.25 | 43,153 |
| 2023-08-17 | 6,200.00 | 6,200.00 | 6,010.00 | 6,190.00 | 5,301.73 | 82,829 |
| 2023-08-16 | 6,220.00 | 6,270.00 | 6,100.00 | 6,200.00 | 5,310.30 | 71,361 |
| 2023-08-14 | 6,320.00 | 6,390.00 | 6,250.00 | 6,260.00 | 5,361.69 | 49,849 |
| 2023-08-11 | 6,340.00 | 6,460.00 | 6,310.00 | 6,420.00 | 5,498.73 | 51,280 |
| 2023-08-10 | 6,320.00 | 6,400.00 | 6,270.00 | 6,370.00 | 5,455.90 | 47,426 |
| 2023-08-09 | 6,250.00 | 6,380.00 | 6,250.00 | 6,310.00 | 5,404.51 | 35,813 |
| 2023-08-08 | 6,360.00 | 6,410.00 | 6,240.00 | 6,270.00 | 5,370.25 | 77,496 |
| 2023-08-07 | 6,340.00 | 6,430.00 | 6,280.00 | 6,360.00 | 5,447.34 | 46,531 |
| 2023-08-04 | 6,210.00 | 6,390.00 | 6,210.00 | 6,380.00 | 5,464.47 | 72,463 |
| 2023-08-03 | 6,240.00 | 6,340.00 | 6,190.00 | 6,270.00 | 5,370.25 | 62,910 |
| 2023-08-02 | 6,260.00 | 6,350.00 | 6,240.00 | 6,270.00 | 5,370.25 | 34,399 |
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.