Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,390.00 | 7,500.00 | 7,360.00 | 7,430.00 | 6,363.79 | 99,659 |
| 2023-02-07 | 7,270.00 | 7,420.00 | 7,270.00 | 7,380.00 | 6,320.97 | 101,371 |
| 2023-02-06 | 7,390.00 | 7,430.00 | 7,300.00 | 7,360.00 | 6,303.84 | 108,727 |
| 2023-02-03 | 7,510.00 | 7,530.00 | 7,410.00 | 7,440.00 | 6,372.36 | 152,943 |
| 2023-02-02 | 7,500.00 | 8,240.00 | 7,430.00 | 7,480.00 | 6,406.62 | 1,262,265 |
| 2023-02-01 | 7,430.00 | 7,430.00 | 7,220.00 | 7,220.00 | 6,183.93 | 91,144 |
| 2023-01-31 | 7,270.00 | 7,400.00 | 7,200.00 | 7,350.00 | 6,295.27 | 88,051 |
| 2023-01-30 | 7,310.00 | 7,420.00 | 7,250.00 | 7,290.00 | 6,243.88 | 99,675 |
| 2023-01-27 | 7,250.00 | 7,360.00 | 7,230.00 | 7,310.00 | 6,261.01 | 107,344 |
| 2023-01-26 | 7,190.00 | 7,260.00 | 7,140.00 | 7,220.00 | 6,183.93 | 98,554 |
| 2023-01-25 | 7,290.00 | 7,340.00 | 7,190.00 | 7,190.00 | 6,158.23 | 93,395 |
| 2023-01-20 | 7,030.00 | 7,450.00 | 7,030.00 | 7,270.00 | 6,226.75 | 190,367 |
| 2023-01-19 | 7,050.00 | 7,140.00 | 7,040.00 | 7,100.00 | 6,081.15 | 58,513 |
| 2023-01-18 | 7,220.00 | 7,240.00 | 7,100.00 | 7,140.00 | 6,115.41 | 87,665 |
| 2023-01-17 | 7,310.00 | 7,350.00 | 7,190.00 | 7,220.00 | 6,183.93 | 107,633 |
| 2023-01-16 | 7,400.00 | 7,420.00 | 7,270.00 | 7,290.00 | 6,243.88 | 120,341 |
| 2023-01-13 | 7,420.00 | 7,500.00 | 7,370.00 | 7,380.00 | 6,320.97 | 135,094 |
| 2023-01-12 | 7,420.00 | 7,510.00 | 7,340.00 | 7,450.00 | 6,380.92 | 180,191 |
| 2023-01-11 | 7,370.00 | 7,390.00 | 7,240.00 | 7,320.00 | 6,269.58 | 125,574 |
| 2023-01-10 | 7,360.00 | 7,460.00 | 7,300.00 | 7,370.00 | 6,312.40 | 191,493 |
| 2023-01-09 | 7,270.00 | 7,540.00 | 7,250.00 | 7,350.00 | 6,295.27 | 280,057 |
| 2023-01-06 | 7,160.00 | 7,340.00 | 7,090.00 | 7,190.00 | 6,158.23 | 227,935 |
| 2023-01-05 | 6,920.00 | 7,670.00 | 6,820.00 | 7,300.00 | 6,252.45 | 883,667 |
| 2023-01-04 | 6,660.00 | 7,160.00 | 6,570.00 | 6,920.00 | 5,926.98 | 349,727 |
| 2023-01-03 | 6,710.00 | 6,900.00 | 6,510.00 | 6,730.00 | 5,764.24 | 181,317 |
| 2023-01-02 | 7,190.00 | 7,280.00 | 6,780.00 | 6,780.00 | 5,807.07 | 248,110 |
| 2022-12-29 | 7,520.00 | 7,520.00 | 7,190.00 | 7,260.00 | 6,218.19 | 181,466 |
| 2022-12-28 | 7,680.00 | 7,780.00 | 7,520.00 | 7,520.00 | 6,440.88 | 223,879 |
| 2022-12-27 | 7,830.00 | 8,030.00 | 7,800.00 | 8,030.00 | 6,449.44 | 276,311 |
| 2022-12-26 | 7,770.00 | 7,860.00 | 7,740.00 | 7,790.00 | 6,256.68 | 147,549 |
| 2022-12-23 | 7,750.00 | 7,810.00 | 7,620.00 | 7,760.00 | 6,232.59 | 223,278 |
| 2022-12-22 | 8,120.00 | 8,140.00 | 7,880.00 | 7,880.00 | 6,328.97 | 376,673 |
| 2022-12-21 | 7,990.00 | 8,390.00 | 7,860.00 | 8,140.00 | 6,537.79 | 649,220 |
| 2022-12-20 | 8,020.00 | 8,110.00 | 7,920.00 | 7,990.00 | 6,417.31 | 142,061 |
| 2022-12-19 | 8,060.00 | 8,140.00 | 7,900.00 | 8,020.00 | 6,441.41 | 204,753 |
| 2022-12-16 | 8,190.00 | 8,290.00 | 8,100.00 | 8,190.00 | 6,577.95 | 218,700 |
| 2022-12-15 | 8,460.00 | 8,480.00 | 8,320.00 | 8,330.00 | 6,690.39 | 143,610 |
| 2022-12-14 | 8,500.00 | 8,540.00 | 8,420.00 | 8,510.00 | 6,834.96 | 185,479 |
| 2022-12-13 | 8,320.00 | 8,530.00 | 8,220.00 | 8,480.00 | 6,810.87 | 248,365 |
| 2022-12-12 | 8,570.00 | 8,590.00 | 8,370.00 | 8,380.00 | 6,730.55 | 243,114 |
| 2022-12-09 | 8,280.00 | 8,660.00 | 8,180.00 | 8,660.00 | 6,955.44 | 529,941 |
| 2022-12-08 | 8,400.00 | 8,640.00 | 8,120.00 | 8,310.00 | 6,674.33 | 656,177 |
| 2022-12-07 | 8,440.00 | 8,730.00 | 8,380.00 | 8,420.00 | 6,762.68 | 604,768 |
| 2022-12-06 | 9,170.00 | 9,420.00 | 8,350.00 | 8,560.00 | 6,875.12 | 3,165,564 |
| 2022-12-05 | 9,370.00 | 9,380.00 | 8,800.00 | 8,800.00 | 7,067.88 | 1,581,729 |
| 2022-12-02 | 10,600.00 | 10,800.00 | 9,500.00 | 9,500.00 | 7,630.10 | 6,096,758 |
| 2022-12-01 | 9,700.00 | 10,200.00 | 9,610.00 | 10,200.00 | 8,192.32 | 2,938,632 |
| 2022-11-30 | 7,230.00 | 8,230.00 | 7,190.00 | 7,880.00 | 6,328.97 | 2,230,541 |
| 2022-11-29 | 7,080.00 | 7,620.00 | 7,080.00 | 7,230.00 | 5,806.91 | 432,456 |
| 2022-11-28 | 7,210.00 | 7,230.00 | 7,000.00 | 7,100.00 | 5,702.49 | 115,156 |
| 2022-11-25 | 7,220.00 | 7,290.00 | 7,170.00 | 7,200.00 | 5,782.81 | 154,342 |
| 2022-11-24 | 7,250.00 | 7,260.00 | 7,170.00 | 7,200.00 | 5,782.81 | 129,516 |
| 2022-11-23 | 7,270.00 | 7,270.00 | 7,160.00 | 7,200.00 | 5,782.81 | 186,193 |
| 2022-11-22 | 6,810.00 | 7,250.00 | 6,810.00 | 7,190.00 | 5,774.78 | 259,163 |
| 2022-11-21 | 7,110.00 | 7,140.00 | 6,810.00 | 6,810.00 | 5,469.58 | 181,183 |
| 2022-11-18 | 7,140.00 | 7,200.00 | 7,060.00 | 7,110.00 | 5,710.53 | 113,671 |
| 2022-11-17 | 7,330.00 | 7,330.00 | 7,090.00 | 7,140.00 | 5,734.62 | 122,946 |
| 2022-11-16 | 7,260.00 | 7,320.00 | 7,190.00 | 7,250.00 | 5,822.97 | 176,006 |
| 2022-11-15 | 7,260.00 | 7,300.00 | 7,150.00 | 7,220.00 | 5,798.87 | 190,702 |
| 2022-11-14 | 7,380.00 | 7,530.00 | 7,310.00 | 7,380.00 | 5,927.38 | 124,780 |
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.