Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,790.00 | 6,790.00 | 6,260.00 | 6,270.00 | 6,270.00 | 60,014 |
| 2026-07-16 | 6,830.00 | 6,840.00 | 6,490.00 | 6,790.00 | 6,790.00 | 49,208 |
| 2026-07-15 | 6,790.00 | 7,340.00 | 6,760.00 | 6,830.00 | 6,830.00 | 83,368 |
| 2026-07-14 | 7,000.00 | 7,020.00 | 6,690.00 | 6,790.00 | 6,790.00 | 58,442 |
| 2026-07-13 | 7,320.00 | 7,550.00 | 6,980.00 | 7,040.00 | 7,040.00 | 63,745 |
| 2026-07-10 | 7,240.00 | 7,630.00 | 7,090.00 | 7,320.00 | 7,320.00 | 136,995 |
| 2026-07-09 | 7,030.00 | 7,280.00 | 6,960.00 | 7,090.00 | 7,090.00 | 86,693 |
| 2026-07-08 | 7,200.00 | 7,380.00 | 7,070.00 | 7,080.00 | 7,080.00 | 159,484 |
| 2026-07-07 | 7,150.00 | 7,350.00 | 7,050.00 | 7,200.00 | 7,200.00 | 126,357 |
| 2026-07-06 | 7,100.00 | 7,270.00 | 6,900.00 | 7,130.00 | 7,130.00 | 132,203 |
| 2026-07-03 | 7,150.00 | 7,280.00 | 6,730.00 | 7,100.00 | 7,100.00 | 94,236 |
| 2026-07-02 | 7,500.00 | 7,610.00 | 6,850.00 | 7,150.00 | 7,150.00 | 219,150 |
| 2026-07-01 | 6,650.00 | 7,790.00 | 6,550.00 | 7,460.00 | 7,460.00 | 476,460 |
| 2026-06-30 | 6,930.00 | 6,950.00 | 6,350.00 | 6,560.00 | 6,560.00 | 112,340 |
| 2026-06-29 | 6,210.00 | 6,890.00 | 6,210.00 | 6,860.00 | 6,860.00 | 167,930 |
| 2026-06-26 | 6,300.00 | 6,360.00 | 5,960.00 | 6,150.00 | 6,150.00 | 107,280 |
| 2026-06-25 | 5,800.00 | 6,690.00 | 5,800.00 | 6,360.00 | 6,360.00 | 215,534 |
| 2026-06-24 | 5,990.00 | 5,990.00 | 5,720.00 | 5,800.00 | 5,800.00 | 55,827 |
| 2026-06-23 | 6,070.00 | 6,250.00 | 5,800.00 | 5,810.00 | 5,810.00 | 63,408 |
| 2026-06-22 | 6,110.00 | 6,220.00 | 6,030.00 | 6,070.00 | 6,070.00 | 28,408 |
| 2026-06-19 | 6,400.00 | 6,540.00 | 6,060.00 | 6,160.00 | 6,160.00 | 73,756 |
| 2026-06-18 | 6,650.00 | 6,670.00 | 6,410.00 | 6,410.00 | 6,410.00 | 65,767 |
| 2026-06-17 | 6,750.00 | 7,020.00 | 6,440.00 | 6,600.00 | 6,600.00 | 86,712 |
| 2026-06-16 | 6,580.00 | 7,050.00 | 6,470.00 | 6,710.00 | 6,710.00 | 90,386 |
| 2026-06-15 | 6,400.00 | 6,660.00 | 6,400.00 | 6,540.00 | 6,540.00 | 38,667 |
| 2026-06-12 | 6,410.00 | 6,550.00 | 6,270.00 | 6,350.00 | 6,350.00 | 74,280 |
| 2026-06-11 | 6,070.00 | 6,140.00 | 5,890.00 | 6,040.00 | 6,040.00 | 54,843 |
| 2026-06-10 | 6,000.00 | 6,450.00 | 5,820.00 | 6,110.00 | 6,110.00 | 67,828 |
| 2026-06-09 | 5,830.00 | 6,180.00 | 5,830.00 | 6,020.00 | 6,020.00 | 40,350 |
| 2026-06-08 | 6,070.00 | 6,090.00 | 5,800.00 | 5,820.00 | 5,820.00 | 69,911 |
| 2026-06-05 | 6,890.00 | 6,890.00 | 6,210.00 | 6,280.00 | 6,280.00 | 62,637 |
| 2026-06-04 | 6,300.00 | 6,690.00 | 6,300.00 | 6,580.00 | 6,580.00 | 73,693 |
| 2026-06-02 | 6,530.00 | 6,980.00 | 6,310.00 | 6,490.00 | 6,490.00 | 95,991 |
| 2026-06-01 | 6,970.00 | 6,980.00 | 6,540.00 | 6,570.00 | 6,570.00 | 112,043 |
| 2026-05-29 | 7,290.00 | 7,300.00 | 6,800.00 | 6,940.00 | 6,940.00 | 106,524 |
| 2026-05-28 | 7,130.00 | 7,190.00 | 6,810.00 | 7,080.00 | 7,080.00 | 123,309 |
| 2026-05-27 | 7,400.00 | 7,400.00 | 6,770.00 | 7,080.00 | 7,080.00 | 129,046 |
| 2026-05-26 | 7,940.00 | 7,980.00 | 7,380.00 | 7,400.00 | 7,400.00 | 143,207 |
| 2026-05-22 | 7,450.00 | 7,700.00 | 7,150.00 | 7,690.00 | 7,690.00 | 97,479 |
| 2026-05-21 | 7,370.00 | 7,520.00 | 7,300.00 | 7,420.00 | 7,420.00 | 100,927 |
| 2026-05-20 | 7,450.00 | 7,490.00 | 7,050.00 | 7,200.00 | 7,200.00 | 100,615 |
| 2026-05-19 | 7,500.00 | 7,690.00 | 7,200.00 | 7,450.00 | 7,450.00 | 87,258 |
| 2026-05-18 | 7,890.00 | 7,890.00 | 7,300.00 | 7,510.00 | 7,510.00 | 149,935 |
| 2026-05-15 | 8,350.00 | 8,370.00 | 7,870.00 | 7,960.00 | 7,960.00 | 89,916 |
| 2026-05-14 | 8,200.00 | 8,390.00 | 8,110.00 | 8,310.00 | 8,310.00 | 65,290 |
| 2026-05-13 | 8,410.00 | 8,410.00 | 8,040.00 | 8,070.00 | 8,070.00 | 79,475 |
| 2026-05-12 | 8,760.00 | 8,910.00 | 8,210.00 | 8,410.00 | 8,410.00 | 160,433 |
| 2026-05-11 | 9,120.00 | 9,120.00 | 8,710.00 | 8,760.00 | 8,760.00 | 203,551 |
| 2026-05-08 | 9,350.00 | 9,360.00 | 8,590.00 | 9,120.00 | 9,120.00 | 142,857 |
| 2026-05-07 | 9,890.00 | 10,150.00 | 9,300.00 | 9,390.00 | 9,390.00 | 232,651 |
| 2026-05-06 | 9,660.00 | 9,800.00 | 9,420.00 | 9,730.00 | 9,730.00 | 174,824 |
| 2026-05-04 | 9,630.00 | 9,830.00 | 9,470.00 | 9,540.00 | 9,540.00 | 151,182 |
| 2026-04-30 | 9,650.00 | 9,710.00 | 9,440.00 | 9,630.00 | 9,630.00 | 115,847 |
| 2026-04-29 | 9,820.00 | 9,830.00 | 9,480.00 | 9,650.00 | 9,650.00 | 197,574 |
| 2026-04-28 | 9,430.00 | 10,060.00 | 9,360.00 | 9,790.00 | 9,790.00 | 386,192 |
| 2026-04-27 | 9,350.00 | 9,620.00 | 9,320.00 | 9,430.00 | 9,430.00 | 143,153 |
| 2026-04-24 | 9,000.00 | 9,570.00 | 8,960.00 | 9,310.00 | 9,310.00 | 214,498 |
| 2026-04-23 | 9,200.00 | 9,280.00 | 9,060.00 | 9,140.00 | 9,140.00 | 117,074 |
| 2026-04-22 | 9,080.00 | 9,150.00 | 8,810.00 | 9,130.00 | 9,130.00 | 110,419 |
| 2026-04-21 | 9,150.00 | 9,490.00 | 9,000.00 | 9,080.00 | 9,080.00 | 215,414 |
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.