Dongbu historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	13,100.00	13,400.00	13,050.00	13,200.00	10,601.82	30,272
2022-02-17	13,450.00	13,700.00	13,250.00	13,300.00	10,682.14	58,753
2022-02-16	13,300.00	13,500.00	13,200.00	13,300.00	10,682.14	55,583
2022-02-15	13,250.00	13,400.00	13,050.00	13,050.00	10,481.34	56,923
2022-02-14	13,350.00	13,400.00	13,200.00	13,400.00	10,762.45	47,533
2022-02-11	13,750.00	13,750.00	13,350.00	13,500.00	10,842.77	65,700
2022-02-10	13,800.00	13,950.00	13,750.00	13,750.00	11,043.56	32,552
2022-02-09	13,800.00	13,850.00	13,600.00	13,800.00	11,083.72	32,645
2022-02-08	13,800.00	13,900.00	13,600.00	13,650.00	10,963.25	32,986
2022-02-07	14,000.00	14,050.00	13,750.00	13,800.00	11,083.72	48,536
2022-02-04	13,800.00	14,200.00	13,750.00	14,000.00	11,244.35	42,745
2022-02-03	13,900.00	13,900.00	13,750.00	13,800.00	11,083.72	17,211
2022-01-28	13,500.00	13,900.00	13,200.00	13,700.00	11,003.40	51,441
2022-01-27	13,300.00	13,550.00	12,400.00	13,500.00	10,842.77	144,803
2022-01-26	13,400.00	14,000.00	13,300.00	13,400.00	10,762.45	56,455
2022-01-25	13,600.00	13,750.00	13,200.00	13,450.00	10,802.61	158,212
2022-01-24	13,900.00	13,950.00	13,550.00	13,700.00	11,003.40	83,057
2022-01-21	14,250.00	14,300.00	13,950.00	14,000.00	11,244.35	74,619
2022-01-20	14,050.00	14,350.00	13,950.00	14,300.00	11,485.31	54,697
2022-01-19	13,750.00	14,150.00	13,600.00	14,050.00	11,284.51	125,329
2022-01-18	14,150.00	14,250.00	13,650.00	13,950.00	11,204.20	136,775
2022-01-17	14,400.00	14,400.00	14,050.00	14,150.00	11,364.83	109,642
2022-01-14	14,500.00	14,800.00	14,300.00	14,400.00	11,565.62	68,965
2022-01-13	14,650.00	14,700.00	14,500.00	14,600.00	11,726.26	39,933
2022-01-12	14,800.00	14,800.00	14,500.00	14,600.00	11,726.26	98,413
2022-01-11	14,850.00	15,000.00	14,700.00	14,750.00	11,846.73	93,310
2022-01-10	14,850.00	14,900.00	14,600.00	14,900.00	11,967.21	116,315
2022-01-07	14,800.00	14,850.00	14,550.00	14,750.00	11,846.73	76,222
2022-01-06	14,350.00	14,800.00	14,200.00	14,550.00	11,686.10	107,222
2022-01-05	14,400.00	14,500.00	14,350.00	14,500.00	11,645.94	51,826
2022-01-04	14,450.00	14,450.00	14,300.00	14,400.00	11,565.62	71,177
2022-01-03	14,700.00	14,750.00	14,350.00	14,450.00	11,605.78	92,805
2021-12-30	14,700.00	14,850.00	14,500.00	14,600.00	11,726.26	112,283
2021-12-29	15,050.00	15,150.00	14,550.00	14,700.00	11,806.57	265,767
2021-12-28	15,500.00	15,750.00	15,350.00	15,750.00	11,927.05	340,384
2021-12-27	15,500.00	15,550.00	15,350.00	15,500.00	11,737.73	162,343
2021-12-24	15,250.00	15,400.00	15,100.00	15,350.00	11,624.14	100,202
2021-12-23	15,250.00	15,400.00	15,100.00	15,200.00	11,510.55	94,959
2021-12-22	15,400.00	15,450.00	15,150.00	15,350.00	11,624.14	85,681
2021-12-21	15,250.00	15,400.00	15,100.00	15,400.00	11,662.00	93,988
2021-12-20	15,200.00	15,300.00	15,050.00	15,250.00	11,548.41	109,951
2021-12-17	14,900.00	15,200.00	14,850.00	15,200.00	11,510.55	120,737
2021-12-16	15,000.00	15,050.00	14,850.00	15,000.00	11,359.09	53,865
2021-12-15	14,750.00	15,100.00	14,700.00	14,900.00	11,283.37	69,050
2021-12-14	14,850.00	15,100.00	14,600.00	14,850.00	11,245.50	124,232
2021-12-13	14,800.00	15,100.00	14,750.00	14,900.00	11,283.37	127,488
2021-12-10	14,800.00	14,900.00	14,650.00	14,700.00	11,131.91	56,758
2021-12-09	14,850.00	14,850.00	14,600.00	14,850.00	11,245.50	44,730
2021-12-08	14,900.00	15,000.00	14,700.00	14,750.00	11,169.77	67,547
2021-12-07	14,950.00	15,000.00	14,700.00	14,850.00	11,245.50	57,180
2021-12-06	14,550.00	14,900.00	14,400.00	14,850.00	11,245.50	87,763
2021-12-03	14,800.00	14,800.00	14,500.00	14,650.00	11,094.05	75,060
2021-12-02	14,250.00	14,750.00	14,000.00	14,700.00	11,131.91	141,809
2021-12-01	13,850.00	14,500.00	13,750.00	14,400.00	10,904.73	124,540
2021-11-30	14,200.00	14,300.00	13,650.00	13,900.00	10,526.09	129,466
2021-11-29	14,000.00	14,300.00	13,950.00	14,100.00	10,677.55	105,090
2021-11-26	14,750.00	14,900.00	14,350.00	14,450.00	10,942.59	75,306
2021-11-25	14,850.00	14,950.00	14,600.00	14,750.00	11,169.77	59,022
2021-11-24	14,550.00	14,950.00	14,400.00	14,850.00	11,245.50	127,934
2021-11-23	14,250.00	14,650.00	14,150.00	14,550.00	11,018.32	91,280

← NewerPage 20 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.