Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,440.00 | 7,450.00 | 7,200.00 | 7,320.00 | 5,879.19 | 145,406 |
| 2022-11-10 | 7,150.00 | 7,300.00 | 7,080.00 | 7,190.00 | 5,774.78 | 120,777 |
| 2022-11-09 | 7,120.00 | 7,220.00 | 7,110.00 | 7,210.00 | 5,790.84 | 116,405 |
| 2022-11-08 | 7,010.00 | 7,170.00 | 6,980.00 | 7,110.00 | 5,710.53 | 146,645 |
| 2022-11-07 | 6,750.00 | 7,070.00 | 6,730.00 | 6,950.00 | 5,582.02 | 315,561 |
| 2022-11-04 | 6,700.00 | 6,740.00 | 6,500.00 | 6,690.00 | 5,373.20 | 181,551 |
| 2022-11-03 | 6,850.00 | 6,940.00 | 6,670.00 | 6,700.00 | 5,381.23 | 350,842 |
| 2022-11-02 | 7,100.00 | 7,170.00 | 6,920.00 | 6,930.00 | 5,565.96 | 155,641 |
| 2022-11-01 | 6,810.00 | 7,670.00 | 6,810.00 | 7,100.00 | 5,702.49 | 566,398 |
| 2022-10-31 | 6,850.00 | 6,910.00 | 6,760.00 | 6,810.00 | 5,469.58 | 41,050 |
| 2022-10-28 | 7,000.00 | 7,000.00 | 6,800.00 | 6,820.00 | 5,477.61 | 117,084 |
| 2022-10-27 | 6,760.00 | 7,030.00 | 6,760.00 | 7,010.00 | 5,630.21 | 176,991 |
| 2022-10-26 | 7,060.00 | 7,100.00 | 6,740.00 | 6,760.00 | 5,429.42 | 316,260 |
| 2022-10-25 | 7,590.00 | 7,590.00 | 7,020.00 | 7,060.00 | 5,670.37 | 400,684 |
| 2022-10-24 | 7,250.00 | 8,890.00 | 7,250.00 | 7,590.00 | 6,096.05 | 1,505,038 |
| 2022-10-21 | 7,530.00 | 7,560.00 | 7,090.00 | 7,150.00 | 5,742.65 | 178,300 |
| 2022-10-20 | 7,800.00 | 8,000.00 | 7,580.00 | 7,580.00 | 6,088.01 | 196,740 |
| 2022-10-19 | 8,160.00 | 8,170.00 | 7,950.00 | 7,950.00 | 6,385.19 | 46,205 |
| 2022-10-18 | 8,040.00 | 8,140.00 | 7,950.00 | 8,140.00 | 6,537.79 | 32,390 |
| 2022-10-17 | 7,820.00 | 7,930.00 | 7,750.00 | 7,920.00 | 6,361.09 | 36,750 |
| 2022-10-14 | 7,770.00 | 7,980.00 | 7,770.00 | 7,900.00 | 6,345.03 | 62,195 |
| 2022-10-13 | 8,050.00 | 8,050.00 | 7,640.00 | 7,710.00 | 6,192.43 | 90,459 |
| 2022-10-12 | 8,120.00 | 8,190.00 | 7,980.00 | 8,050.00 | 6,465.50 | 89,102 |
| 2022-10-11 | 8,550.00 | 8,600.00 | 8,120.00 | 8,120.00 | 6,521.73 | 103,711 |
| 2022-10-07 | 8,820.00 | 8,820.00 | 8,680.00 | 8,710.00 | 6,995.60 | 31,474 |
| 2022-10-06 | 8,740.00 | 8,890.00 | 8,700.00 | 8,840.00 | 7,100.01 | 63,842 |
| 2022-10-05 | 8,930.00 | 8,940.00 | 8,520.00 | 8,780.00 | 7,051.82 | 60,656 |
| 2022-10-04 | 8,780.00 | 8,860.00 | 8,780.00 | 8,820.00 | 7,083.94 | 44,221 |
| 2022-09-30 | 8,740.00 | 8,910.00 | 8,720.00 | 8,750.00 | 7,027.72 | 76,547 |
| 2022-09-29 | 9,160.00 | 9,300.00 | 8,900.00 | 9,000.00 | 7,228.51 | 79,352 |
| 2022-09-28 | 9,490.00 | 9,530.00 | 9,110.00 | 9,150.00 | 7,348.99 | 35,348 |
| 2022-09-27 | 9,490.00 | 9,700.00 | 9,470.00 | 9,490.00 | 7,622.07 | 46,393 |
| 2022-09-26 | 9,980.00 | 9,980.00 | 9,550.00 | 9,700.00 | 7,790.73 | 59,674 |
| 2022-09-23 | 10,200.00 | 10,250.00 | 9,990.00 | 10,050.00 | 8,071.84 | 30,223 |
| 2022-09-22 | 9,990.00 | 10,450.00 | 9,750.00 | 10,350.00 | 8,312.79 | 155,518 |
| 2022-09-21 | 9,910.00 | 10,050.00 | 9,910.00 | 10,050.00 | 8,071.84 | 34,716 |
| 2022-09-20 | 9,930.00 | 10,050.00 | 9,930.00 | 10,050.00 | 8,071.84 | 21,061 |
| 2022-09-19 | 10,050.00 | 10,100.00 | 9,930.00 | 9,940.00 | 7,983.49 | 55,903 |
| 2022-09-16 | 10,200.00 | 10,200.00 | 10,050.00 | 10,050.00 | 8,071.84 | 46,548 |
| 2022-09-15 | 10,200.00 | 10,300.00 | 10,150.00 | 10,250.00 | 8,232.47 | 21,942 |
| 2022-09-14 | 10,200.00 | 10,250.00 | 10,000.00 | 10,200.00 | 8,192.32 | 43,367 |
| 2022-09-13 | 10,450.00 | 10,450.00 | 10,250.00 | 10,400.00 | 8,352.95 | 46,536 |
| 2022-09-08 | 10,200.00 | 10,350.00 | 10,100.00 | 10,300.00 | 8,272.63 | 52,457 |
| 2022-09-07 | 10,350.00 | 10,450.00 | 10,150.00 | 10,150.00 | 8,152.16 | 62,807 |
| 2022-09-06 | 10,450.00 | 10,500.00 | 10,350.00 | 10,400.00 | 8,352.95 | 37,469 |
| 2022-09-05 | 10,450.00 | 10,550.00 | 10,400.00 | 10,450.00 | 8,393.11 | 27,156 |
| 2022-09-02 | 10,450.00 | 10,500.00 | 10,350.00 | 10,450.00 | 8,393.11 | 22,243 |
| 2022-09-01 | 10,600.00 | 10,600.00 | 10,350.00 | 10,450.00 | 8,393.11 | 36,588 |
| 2022-08-31 | 10,550.00 | 10,700.00 | 10,400.00 | 10,600.00 | 8,513.58 | 28,291 |
| 2022-08-30 | 10,600.00 | 10,700.00 | 10,500.00 | 10,600.00 | 8,513.58 | 32,037 |
| 2022-08-29 | 10,700.00 | 10,700.00 | 10,550.00 | 10,600.00 | 8,513.58 | 21,480 |
| 2022-08-26 | 10,900.00 | 11,000.00 | 10,800.00 | 10,850.00 | 8,714.37 | 36,218 |
| 2022-08-25 | 10,800.00 | 10,900.00 | 10,700.00 | 10,900.00 | 8,754.53 | 16,774 |
| 2022-08-24 | 10,700.00 | 10,800.00 | 10,650.00 | 10,700.00 | 8,593.90 | 15,749 |
| 2022-08-23 | 10,600.00 | 10,800.00 | 10,500.00 | 10,700.00 | 8,593.90 | 48,650 |
| 2022-08-22 | 10,900.00 | 11,050.00 | 10,750.00 | 10,750.00 | 8,634.06 | 32,669 |
| 2022-08-19 | 11,200.00 | 11,350.00 | 10,950.00 | 11,100.00 | 8,915.17 | 64,701 |
| 2022-08-18 | 11,200.00 | 11,400.00 | 11,200.00 | 11,250.00 | 9,035.64 | 26,803 |
| 2022-08-17 | 11,450.00 | 11,600.00 | 11,250.00 | 11,300.00 | 9,075.80 | 74,820 |
| 2022-08-16 | 11,800.00 | 12,000.00 | 11,600.00 | 11,650.00 | 9,356.91 | 32,028 |
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.