Dongbu historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	14,200.00	14,300.00	14,050.00	14,250.00	10,791.14	75,155
2021-11-19	14,150.00	14,300.00	13,950.00	14,200.00	10,753.27	78,185
2021-11-18	14,250.00	14,250.00	13,900.00	14,200.00	10,753.27	84,323
2021-11-17	14,550.00	14,550.00	14,150.00	14,150.00	10,715.41	74,499
2021-11-16	14,700.00	14,700.00	14,450.00	14,500.00	10,980.46	63,112
2021-11-15	14,550.00	14,650.00	14,400.00	14,550.00	11,018.32	57,381
2021-11-12	14,100.00	14,550.00	14,050.00	14,550.00	11,018.32	78,959
2021-11-11	14,100.00	14,250.00	14,000.00	14,100.00	10,677.55	72,624
2021-11-10	14,550.00	14,600.00	13,950.00	14,300.00	10,829.00	117,547
2021-11-09	14,750.00	14,850.00	14,450.00	14,600.00	11,056.18	59,997
2021-11-08	14,500.00	14,800.00	14,200.00	14,750.00	11,169.77	99,406
2021-11-05	14,650.00	14,700.00	14,400.00	14,500.00	10,980.46	84,372
2021-11-04	14,900.00	15,000.00	14,550.00	14,700.00	11,131.91	99,351
2021-11-03	15,100.00	15,200.00	14,800.00	14,850.00	11,245.50	98,456
2021-11-02	15,000.00	15,300.00	15,000.00	15,100.00	11,434.82	72,333
2021-11-01	15,000.00	15,200.00	14,950.00	15,100.00	11,434.82	66,576
2021-10-29	15,350.00	15,350.00	14,850.00	15,050.00	11,396.96	112,930
2021-10-28	15,250.00	15,500.00	15,050.00	15,250.00	11,548.41	136,247
2021-10-27	15,100.00	15,300.00	14,900.00	15,250.00	11,548.41	70,875
2021-10-26	15,350.00	15,350.00	15,000.00	15,100.00	11,434.82	75,314
2021-10-25	15,250.00	15,350.00	15,050.00	15,300.00	11,586.27	71,200
2021-10-22	15,000.00	15,400.00	14,900.00	15,250.00	11,548.41	142,503
2021-10-21	14,800.00	15,050.00	14,650.00	15,000.00	11,359.09	65,252

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.