Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 11,850.00 | 11,950.00 | 11,700.00 | 11,700.00 | 9,397.07 | 43,121 |
| 2022-08-11 | 11,850.00 | 12,000.00 | 11,750.00 | 11,850.00 | 9,517.54 | 43,167 |
| 2022-08-10 | 11,400.00 | 11,900.00 | 11,300.00 | 11,750.00 | 9,437.23 | 69,495 |
| 2022-08-09 | 11,400.00 | 11,550.00 | 11,300.00 | 11,400.00 | 9,156.12 | 71,767 |
| 2022-08-08 | 11,000.00 | 11,150.00 | 11,000.00 | 11,150.00 | 8,955.33 | 15,331 |
| 2022-08-05 | 11,000.00 | 11,300.00 | 10,950.00 | 11,000.00 | 8,834.85 | 24,058 |
| 2022-08-04 | 11,100.00 | 11,150.00 | 10,950.00 | 10,950.00 | 8,794.69 | 23,121 |
| 2022-08-03 | 10,950.00 | 11,200.00 | 10,900.00 | 11,050.00 | 8,875.01 | 29,315 |
| 2022-08-02 | 11,050.00 | 11,100.00 | 10,900.00 | 10,950.00 | 8,794.69 | 21,812 |
| 2022-08-01 | 10,750.00 | 11,250.00 | 10,750.00 | 11,050.00 | 8,875.01 | 59,472 |
| 2022-07-29 | 10,700.00 | 10,800.00 | 10,650.00 | 10,800.00 | 8,674.22 | 18,772 |
| 2022-07-28 | 10,650.00 | 10,750.00 | 10,600.00 | 10,600.00 | 8,513.58 | 19,338 |
| 2022-07-27 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,473.42 | 29,614 |
| 2022-07-26 | 10,600.00 | 10,650.00 | 10,550.00 | 10,550.00 | 8,473.42 | 27,111 |
| 2022-07-25 | 10,550.00 | 10,650.00 | 10,550.00 | 10,600.00 | 8,513.58 | 14,588 |
| 2022-07-22 | 10,750.00 | 10,750.00 | 10,550.00 | 10,600.00 | 8,513.58 | 20,601 |
| 2022-07-21 | 10,800.00 | 10,800.00 | 10,600.00 | 10,700.00 | 8,593.90 | 38,285 |
| 2022-07-20 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 8,513.58 | 33,142 |
| 2022-07-19 | 10,400.00 | 10,500.00 | 10,300.00 | 10,500.00 | 8,433.27 | 24,200 |
| 2022-07-18 | 10,150.00 | 10,450.00 | 10,100.00 | 10,450.00 | 8,393.11 | 42,553 |
| 2022-07-15 | 10,350.00 | 10,350.00 | 9,990.00 | 10,100.00 | 8,112.00 | 71,035 |
| 2022-07-14 | 10,500.00 | 10,500.00 | 10,250.00 | 10,350.00 | 8,312.79 | 55,475 |
| 2022-07-13 | 10,400.00 | 10,550.00 | 10,350.00 | 10,500.00 | 8,433.27 | 16,961 |
| 2022-07-12 | 10,650.00 | 10,650.00 | 10,400.00 | 10,450.00 | 8,393.11 | 32,815 |
| 2022-07-11 | 10,900.00 | 10,900.00 | 10,650.00 | 10,700.00 | 8,593.90 | 21,422 |
| 2022-07-08 | 10,950.00 | 11,050.00 | 10,800.00 | 10,850.00 | 8,714.37 | 48,515 |
| 2022-07-07 | 10,700.00 | 10,850.00 | 10,500.00 | 10,850.00 | 8,714.37 | 51,763 |
| 2022-07-06 | 10,950.00 | 10,950.00 | 10,600.00 | 10,650.00 | 8,553.74 | 45,985 |
| 2022-07-05 | 10,850.00 | 11,000.00 | 10,700.00 | 11,000.00 | 8,834.85 | 40,809 |
| 2022-07-04 | 11,150.00 | 11,200.00 | 10,500.00 | 10,800.00 | 8,674.22 | 88,232 |
| 2022-07-01 | 11,000.00 | 11,400.00 | 11,000.00 | 11,100.00 | 8,915.17 | 45,076 |
| 2022-06-30 | 11,050.00 | 11,250.00 | 11,000.00 | 11,050.00 | 8,875.01 | 59,463 |
| 2022-06-29 | 10,850.00 | 11,050.00 | 10,800.00 | 11,000.00 | 8,834.85 | 34,749 |
| 2022-06-28 | 10,950.00 | 11,150.00 | 10,900.00 | 11,050.00 | 8,875.01 | 42,809 |
| 2022-06-27 | 10,950.00 | 11,100.00 | 10,750.00 | 11,050.00 | 8,875.01 | 56,070 |
| 2022-06-24 | 10,550.00 | 10,850.00 | 10,450.00 | 10,850.00 | 8,714.37 | 41,767 |
| 2022-06-23 | 10,950.00 | 11,000.00 | 10,250.00 | 10,550.00 | 8,473.42 | 132,935 |
| 2022-06-22 | 11,350.00 | 11,550.00 | 10,900.00 | 10,900.00 | 8,754.53 | 51,819 |
| 2022-06-21 | 11,200.00 | 11,450.00 | 11,100.00 | 11,400.00 | 9,156.12 | 65,310 |
| 2022-06-20 | 11,700.00 | 11,750.00 | 11,000.00 | 11,200.00 | 8,995.48 | 123,550 |
| 2022-06-17 | 11,750.00 | 11,850.00 | 11,450.00 | 11,700.00 | 9,397.07 | 83,215 |
| 2022-06-16 | 12,150.00 | 12,250.00 | 11,900.00 | 11,950.00 | 9,597.86 | 25,769 |
| 2022-06-15 | 12,250.00 | 12,300.00 | 11,800.00 | 12,000.00 | 9,638.02 | 58,732 |
| 2022-06-14 | 12,300.00 | 12,350.00 | 12,000.00 | 12,200.00 | 9,798.65 | 66,612 |
| 2022-06-13 | 12,450.00 | 12,500.00 | 12,250.00 | 12,300.00 | 9,878.97 | 93,945 |
| 2022-06-10 | 12,750.00 | 12,750.00 | 12,600.00 | 12,600.00 | 10,119.92 | 49,036 |
| 2022-06-09 | 12,750.00 | 12,900.00 | 12,600.00 | 12,900.00 | 10,360.87 | 44,428 |
| 2022-06-08 | 12,850.00 | 12,900.00 | 12,750.00 | 12,800.00 | 10,280.55 | 11,585 |
| 2022-06-07 | 12,850.00 | 12,950.00 | 12,750.00 | 12,850.00 | 10,320.71 | 30,093 |
| 2022-06-03 | 12,950.00 | 13,000.00 | 12,850.00 | 12,950.00 | 10,401.03 | 17,715 |
| 2022-06-02 | 13,000.00 | 13,000.00 | 12,850.00 | 12,900.00 | 10,360.87 | 34,637 |
| 2022-05-31 | 13,000.00 | 13,050.00 | 12,900.00 | 13,000.00 | 10,441.19 | 33,898 |
| 2022-05-30 | 12,750.00 | 12,900.00 | 12,750.00 | 12,850.00 | 10,320.71 | 30,802 |
| 2022-05-27 | 12,850.00 | 12,850.00 | 12,750.00 | 12,750.00 | 10,240.39 | 12,734 |
| 2022-05-26 | 12,750.00 | 12,850.00 | 12,750.00 | 12,750.00 | 10,240.39 | 20,203 |
| 2022-05-25 | 12,750.00 | 12,900.00 | 12,700.00 | 12,800.00 | 10,280.55 | 23,930 |
| 2022-05-24 | 12,900.00 | 12,950.00 | 12,750.00 | 12,800.00 | 10,280.55 | 43,025 |
| 2022-05-23 | 12,950.00 | 13,000.00 | 12,850.00 | 12,900.00 | 10,360.87 | 38,920 |
| 2022-05-20 | 12,800.00 | 13,050.00 | 12,800.00 | 12,950.00 | 10,401.03 | 62,693 |
| 2022-05-19 | 12,750.00 | 12,950.00 | 12,650.00 | 12,800.00 | 10,280.55 | 38,211 |
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.