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 |
| 2021-10-20 | 15,100.00 | 15,100.00 | 14,800.00 | 14,850.00 | 11,245.50 | 78,549 |
| 2021-10-19 | 15,050.00 | 15,300.00 | 14,900.00 | 15,050.00 | 11,396.96 | 88,402 |
| 2021-10-18 | 15,150.00 | 15,200.00 | 14,900.00 | 15,050.00 | 11,396.96 | 76,858 |
| 2021-10-15 | 14,900.00 | 15,200.00 | 14,750.00 | 15,150.00 | 11,472.68 | 128,195 |
| 2021-10-14 | 14,750.00 | 15,000.00 | 14,650.00 | 14,800.00 | 11,207.64 | 88,999 |
← NewerPage 21 of 21 · 1,228 trading days
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.