Dongbu historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	12,950.00	13,050.00	12,800.00	12,950.00	10,401.03	22,170
2022-05-17	12,800.00	13,050.00	12,750.00	12,900.00	10,360.87	43,806
2022-05-16	12,800.00	12,850.00	12,650.00	12,700.00	10,200.24	30,664
2022-05-13	12,750.00	12,750.00	12,400.00	12,700.00	10,200.24	34,037
2022-05-12	12,500.00	12,800.00	12,350.00	12,750.00	10,240.39	36,306
2022-05-11	12,950.00	13,050.00	12,500.00	12,550.00	10,079.76	37,523
2022-05-10	12,250.00	12,950.00	12,200.00	12,900.00	10,360.87	96,976
2022-05-09	12,700.00	12,750.00	12,400.00	12,550.00	10,079.76	74,199
2022-05-06	12,950.00	13,000.00	12,650.00	12,800.00	10,280.55	98,326
2022-05-04	13,100.00	13,200.00	12,950.00	13,050.00	10,481.34	45,197
2022-05-03	13,150.00	13,300.00	13,050.00	13,100.00	10,521.50	39,863
2022-05-02	13,000.00	13,250.00	13,000.00	13,150.00	10,561.66	55,666
2022-04-29	13,250.00	13,400.00	13,200.00	13,350.00	10,722.30	51,200
2022-04-28	13,100.00	13,400.00	13,000.00	13,350.00	10,722.30	68,378
2022-04-27	13,000.00	13,150.00	12,950.00	13,100.00	10,521.50	51,830
2022-04-26	13,150.00	13,250.00	13,100.00	13,250.00	10,641.98	28,273
2022-04-25	13,150.00	13,200.00	12,950.00	13,150.00	10,561.66	100,015
2022-04-22	13,350.00	13,350.00	13,100.00	13,250.00	10,641.98	111,436
2022-04-21	13,300.00	13,400.00	13,250.00	13,350.00	10,722.30	66,056
2022-04-20	13,550.00	13,550.00	13,250.00	13,350.00	10,722.30	70,418
2022-04-19	13,550.00	13,550.00	13,350.00	13,500.00	10,842.77	45,765
2022-04-18	13,400.00	13,600.00	13,400.00	13,500.00	10,842.77	36,848
2022-04-15	13,350.00	13,550.00	13,200.00	13,500.00	10,842.77	75,547
2022-04-14	13,450.00	13,450.00	13,300.00	13,400.00	10,762.45	38,327
2022-04-13	13,250.00	13,400.00	13,200.00	13,400.00	10,762.45	39,573
2022-04-12	13,350.00	13,350.00	13,100.00	13,350.00	10,722.30	32,972
2022-04-11	13,350.00	13,400.00	13,300.00	13,350.00	10,722.30	16,858
2022-04-08	13,450.00	13,450.00	13,250.00	13,350.00	10,722.30	29,221
2022-04-07	13,300.00	13,600.00	13,200.00	13,300.00	10,682.14	129,384
2022-04-06	13,450.00	13,450.00	13,300.00	13,400.00	10,762.45	41,860
2022-04-05	13,500.00	13,500.00	13,400.00	13,450.00	10,802.61	32,315
2022-04-04	13,550.00	13,550.00	13,400.00	13,500.00	10,842.77	70,367
2022-04-01	13,500.00	13,600.00	13,450.00	13,550.00	10,882.93	114,750
2022-03-31	13,550.00	13,700.00	13,450.00	13,550.00	10,882.93	123,885
2022-03-30	14,050.00	14,050.00	13,550.00	13,600.00	10,923.09	174,921
2022-03-29	14,100.00	14,100.00	13,900.00	14,000.00	11,244.35	65,024
2022-03-28	14,150.00	14,200.00	14,000.00	14,100.00	11,324.67	59,515
2022-03-25	14,250.00	14,300.00	14,050.00	14,100.00	11,324.67	44,897
2022-03-24	14,150.00	14,300.00	14,000.00	14,150.00	11,364.83	61,613
2022-03-23	14,250.00	14,350.00	14,150.00	14,300.00	11,485.31	65,874
2022-03-22	14,100.00	14,300.00	14,000.00	14,250.00	11,445.15	57,590
2022-03-21	14,400.00	14,400.00	14,050.00	14,200.00	11,404.99	66,709
2022-03-18	14,450.00	14,500.00	14,150.00	14,400.00	11,565.62	54,778
2022-03-17	14,600.00	14,600.00	14,300.00	14,450.00	11,605.78	73,320
2022-03-16	13,950.00	15,150.00	13,800.00	14,500.00	11,645.94	315,735
2022-03-15	14,300.00	14,350.00	13,750.00	13,950.00	11,204.20	53,356
2022-03-14	14,300.00	14,450.00	14,000.00	14,300.00	11,485.31	71,498
2022-03-11	13,900.00	14,450.00	13,700.00	14,100.00	11,324.67	138,442
2022-03-10	13,700.00	13,900.00	13,500.00	13,800.00	11,083.72	57,830
2022-03-08	13,500.00	13,500.00	13,250.00	13,450.00	10,802.61	26,561
2022-03-07	13,750.00	13,800.00	13,350.00	13,600.00	10,923.09	63,395
2022-03-04	13,850.00	13,850.00	13,550.00	13,800.00	11,083.72	72,192
2022-03-03	13,800.00	13,900.00	13,700.00	13,800.00	11,083.72	62,872
2022-03-02	13,600.00	13,850.00	13,600.00	13,700.00	11,003.40	45,466
2022-02-28	13,600.00	13,850.00	13,350.00	13,800.00	11,083.72	37,904
2022-02-25	13,350.00	13,600.00	13,250.00	13,500.00	10,842.77	38,437
2022-02-24	13,600.00	13,600.00	13,250.00	13,300.00	10,682.14	45,310
2022-02-23	13,350.00	13,750.00	13,300.00	13,650.00	10,963.25	63,028
2022-02-22	13,250.00	13,400.00	13,200.00	13,350.00	10,722.30	18,084
2022-02-21	13,150.00	13,500.00	13,050.00	13,450.00	10,802.61	28,031

← NewerPage 19 of 21 · 1,228 trading daysOlder →

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.