Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,300.00 | 6,340.00 | 6,250.00 | 6,300.00 | 5,395.95 | 45,852 |
| 2023-07-31 | 6,150.00 | 6,350.00 | 6,140.00 | 6,290.00 | 5,387.38 | 76,695 |
| 2023-07-28 | 6,000.00 | 6,250.00 | 5,990.00 | 6,190.00 | 5,301.73 | 76,630 |
| 2023-07-27 | 5,850.00 | 6,110.00 | 5,850.00 | 6,050.00 | 5,181.82 | 98,877 |
| 2023-07-26 | 6,110.00 | 6,170.00 | 5,850.00 | 5,950.00 | 5,096.17 | 279,313 |
| 2023-07-25 | 6,150.00 | 6,220.00 | 6,090.00 | 6,170.00 | 5,284.60 | 120,770 |
| 2023-07-24 | 6,380.00 | 6,380.00 | 6,190.00 | 6,200.00 | 5,310.30 | 157,973 |
| 2023-07-21 | 6,480.00 | 6,560.00 | 6,370.00 | 6,370.00 | 5,455.90 | 88,903 |
| 2023-07-20 | 6,450.00 | 6,470.00 | 6,350.00 | 6,400.00 | 5,481.60 | 78,063 |
| 2023-07-19 | 6,530.00 | 6,530.00 | 6,410.00 | 6,420.00 | 5,498.73 | 92,558 |
| 2023-07-18 | 6,690.00 | 6,720.00 | 6,470.00 | 6,500.00 | 5,567.25 | 140,928 |
| 2023-07-17 | 6,550.00 | 6,760.00 | 6,540.00 | 6,700.00 | 5,738.55 | 108,462 |
| 2023-07-14 | 6,650.00 | 6,650.00 | 6,490.00 | 6,540.00 | 5,601.51 | 87,678 |
| 2023-07-13 | 6,640.00 | 6,730.00 | 6,520.00 | 6,560.00 | 5,618.64 | 136,938 |
| 2023-07-12 | 6,690.00 | 6,760.00 | 6,570.00 | 6,590.00 | 5,644.33 | 123,951 |
| 2023-07-11 | 6,700.00 | 6,760.00 | 6,630.00 | 6,690.00 | 5,729.98 | 65,713 |
| 2023-07-10 | 6,450.00 | 6,750.00 | 6,450.00 | 6,700.00 | 5,738.55 | 151,305 |
| 2023-07-07 | 6,560.00 | 6,590.00 | 6,420.00 | 6,450.00 | 5,524.42 | 169,602 |
| 2023-07-06 | 6,730.00 | 6,930.00 | 6,540.00 | 6,620.00 | 5,670.03 | 424,225 |
| 2023-07-05 | 7,100.00 | 7,140.00 | 6,970.00 | 6,990.00 | 5,986.93 | 84,984 |
| 2023-07-04 | 7,150.00 | 7,150.00 | 7,080.00 | 7,100.00 | 6,081.15 | 48,112 |
| 2023-07-03 | 7,150.00 | 7,220.00 | 7,070.00 | 7,150.00 | 6,123.97 | 92,835 |
| 2023-06-30 | 6,950.00 | 7,040.00 | 6,830.00 | 6,990.00 | 5,986.93 | 126,170 |
| 2023-06-29 | 7,210.00 | 7,240.00 | 6,980.00 | 7,000.00 | 5,995.50 | 173,903 |
| 2023-06-28 | 7,240.00 | 7,270.00 | 7,170.00 | 7,210.00 | 6,175.36 | 54,055 |
| 2023-06-27 | 7,270.00 | 7,280.00 | 7,120.00 | 7,240.00 | 6,201.06 | 99,556 |
| 2023-06-26 | 7,220.00 | 7,480.00 | 7,180.00 | 7,270.00 | 6,226.75 | 72,206 |
| 2023-06-23 | 7,390.00 | 7,390.00 | 7,160.00 | 7,210.00 | 6,175.36 | 132,924 |
| 2023-06-22 | 7,340.00 | 7,420.00 | 7,340.00 | 7,350.00 | 6,295.27 | 54,312 |
| 2023-06-21 | 7,470.00 | 7,540.00 | 7,360.00 | 7,410.00 | 6,346.66 | 94,584 |
| 2023-06-20 | 7,630.00 | 7,630.00 | 7,460.00 | 7,500.00 | 6,423.75 | 155,407 |
| 2023-06-19 | 7,330.00 | 7,670.00 | 7,310.00 | 7,630.00 | 6,535.09 | 308,315 |
| 2023-06-16 | 7,180.00 | 7,360.00 | 7,170.00 | 7,290.00 | 6,243.88 | 104,205 |
| 2023-06-15 | 7,390.00 | 7,400.00 | 7,160.00 | 7,220.00 | 6,183.93 | 149,024 |
| 2023-06-14 | 7,440.00 | 7,480.00 | 7,310.00 | 7,370.00 | 6,312.40 | 113,569 |
| 2023-06-13 | 7,470.00 | 7,570.00 | 7,420.00 | 7,440.00 | 6,372.36 | 159,221 |
| 2023-06-12 | 7,440.00 | 7,570.00 | 7,410.00 | 7,450.00 | 6,380.92 | 123,905 |
| 2023-06-09 | 7,660.00 | 7,680.00 | 7,440.00 | 7,440.00 | 6,372.36 | 275,951 |
| 2023-06-08 | 7,530.00 | 7,650.00 | 7,470.00 | 7,650.00 | 6,552.22 | 196,517 |
| 2023-06-07 | 7,520.00 | 7,650.00 | 7,490.00 | 7,550.00 | 6,466.57 | 182,923 |
| 2023-06-05 | 7,610.00 | 7,650.00 | 7,410.00 | 7,560.00 | 6,475.14 | 471,892 |
| 2023-06-02 | 7,260.00 | 7,350.00 | 7,230.00 | 7,350.00 | 6,295.27 | 176,551 |
| 2023-06-01 | 7,250.00 | 7,290.00 | 7,180.00 | 7,240.00 | 6,201.06 | 160,394 |
| 2023-05-31 | 7,370.00 | 7,370.00 | 7,260.00 | 7,270.00 | 6,226.75 | 191,264 |
| 2023-05-30 | 7,330.00 | 7,500.00 | 7,320.00 | 7,400.00 | 6,338.10 | 227,521 |
| 2023-05-26 | 7,510.00 | 7,700.00 | 7,370.00 | 7,370.00 | 6,312.40 | 481,426 |
| 2023-05-25 | 8,110.00 | 8,150.00 | 7,530.00 | 7,560.00 | 6,475.14 | 1,351,708 |
| 2023-05-24 | 9,030.00 | 9,190.00 | 7,930.00 | 7,930.00 | 6,792.04 | 7,745,671 |
| 2023-05-23 | 7,180.00 | 7,230.00 | 7,140.00 | 7,170.00 | 6,141.10 | 141,066 |
| 2023-05-22 | 7,100.00 | 7,230.00 | 7,060.00 | 7,160.00 | 6,132.54 | 66,353 |
| 2023-05-19 | 7,050.00 | 7,150.00 | 7,000.00 | 7,110.00 | 6,089.71 | 53,601 |
| 2023-05-18 | 6,960.00 | 7,050.00 | 6,950.00 | 7,020.00 | 6,012.63 | 33,501 |
| 2023-05-17 | 6,860.00 | 7,080.00 | 6,850.00 | 6,940.00 | 5,944.11 | 89,661 |
| 2023-05-16 | 6,970.00 | 7,020.00 | 6,850.00 | 6,860.00 | 5,875.59 | 52,905 |
| 2023-05-15 | 7,050.00 | 7,050.00 | 6,870.00 | 6,970.00 | 5,969.80 | 47,769 |
| 2023-05-12 | 7,170.00 | 7,170.00 | 6,970.00 | 7,030.00 | 6,021.19 | 73,103 |
| 2023-05-11 | 7,110.00 | 7,260.00 | 7,090.00 | 7,170.00 | 6,141.10 | 57,084 |
| 2023-05-10 | 7,120.00 | 7,200.00 | 7,070.00 | 7,110.00 | 6,089.71 | 53,729 |
| 2023-05-09 | 7,050.00 | 7,160.00 | 7,030.00 | 7,140.00 | 6,115.41 | 45,117 |
| 2023-05-08 | 6,970.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,081.15 | 67,457 |
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.