Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,480.00 | 9,560.00 | 8,960.00 | 9,100.00 | 9,100.00 | 196,908 |
| 2026-04-17 | 9,350.00 | 9,650.00 | 9,010.00 | 9,450.00 | 9,450.00 | 207,307 |
| 2026-04-16 | 9,610.00 | 9,800.00 | 8,900.00 | 9,350.00 | 9,350.00 | 222,135 |
| 2026-04-15 | 9,420.00 | 9,820.00 | 9,320.00 | 9,540.00 | 9,540.00 | 283,501 |
| 2026-04-14 | 9,390.00 | 9,420.00 | 9,070.00 | 9,240.00 | 9,240.00 | 135,569 |
| 2026-04-13 | 9,200.00 | 9,450.00 | 8,980.00 | 9,160.00 | 9,160.00 | 163,044 |
| 2026-04-10 | 9,640.00 | 9,690.00 | 8,980.00 | 9,290.00 | 9,290.00 | 340,398 |
| 2026-04-09 | 8,980.00 | 9,570.00 | 8,700.00 | 9,250.00 | 9,250.00 | 548,866 |
| 2026-04-08 | 8,390.00 | 9,450.00 | 8,310.00 | 9,050.00 | 9,050.00 | 774,517 |
| 2026-04-07 | 8,200.00 | 8,560.00 | 7,850.00 | 7,990.00 | 7,990.00 | 200,855 |
| 2026-04-06 | 8,200.00 | 8,230.00 | 7,950.00 | 8,150.00 | 8,150.00 | 82,223 |
| 2026-04-03 | 8,400.00 | 8,510.00 | 8,090.00 | 8,190.00 | 8,190.00 | 135,260 |
| 2026-04-02 | 8,600.00 | 8,880.00 | 8,000.00 | 8,210.00 | 8,210.00 | 278,537 |
| 2026-04-01 | 8,140.00 | 8,480.00 | 8,090.00 | 8,430.00 | 8,430.00 | 245,906 |
| 2026-03-31 | 8,180.00 | 8,180.00 | 7,750.00 | 7,800.00 | 7,800.00 | 186,578 |
| 2026-03-30 | 8,400.00 | 8,400.00 | 8,000.00 | 8,180.00 | 8,180.00 | 208,892 |
| 2026-03-27 | 8,700.00 | 8,710.00 | 8,330.00 | 8,510.00 | 8,510.00 | 194,110 |
| 2026-03-26 | 9,020.00 | 9,040.00 | 8,670.00 | 8,670.00 | 8,670.00 | 159,814 |
| 2026-03-25 | 8,990.00 | 9,190.00 | 8,830.00 | 9,020.00 | 9,020.00 | 181,007 |
| 2026-03-24 | 9,500.00 | 9,730.00 | 8,500.00 | 8,810.00 | 8,810.00 | 379,828 |
| 2026-03-23 | 10,400.00 | 10,530.00 | 9,000.00 | 9,100.00 | 9,100.00 | 641,100 |
| 2026-03-20 | 9,500.00 | 10,610.00 | 9,230.00 | 10,270.00 | 10,270.00 | 1,366,882 |
| 2026-03-19 | 7,930.00 | 9,840.00 | 7,790.00 | 9,170.00 | 9,170.00 | 1,541,990 |
| 2026-03-18 | 7,850.00 | 8,170.00 | 7,700.00 | 8,000.00 | 8,000.00 | 267,972 |
| 2026-03-17 | 7,680.00 | 7,860.00 | 7,640.00 | 7,750.00 | 7,750.00 | 132,362 |
| 2026-03-16 | 7,690.00 | 7,820.00 | 7,530.00 | 7,670.00 | 7,670.00 | 153,129 |
| 2026-03-13 | 7,550.00 | 8,080.00 | 7,450.00 | 7,680.00 | 7,680.00 | 245,830 |
| 2026-03-12 | 7,690.00 | 7,810.00 | 7,500.00 | 7,620.00 | 7,620.00 | 131,436 |
| 2026-03-11 | 7,490.00 | 7,930.00 | 7,450.00 | 7,690.00 | 7,690.00 | 229,401 |
| 2026-03-10 | 8,100.00 | 8,100.00 | 7,300.00 | 7,380.00 | 7,380.00 | 279,736 |
| 2026-03-09 | 7,820.00 | 7,820.00 | 7,200.00 | 7,490.00 | 7,490.00 | 182,700 |
| 2026-03-06 | 8,300.00 | 8,380.00 | 7,750.00 | 7,950.00 | 7,950.00 | 311,325 |
| 2026-03-05 | 8,310.00 | 8,780.00 | 8,220.00 | 8,500.00 | 8,500.00 | 267,092 |
| 2026-03-04 | 8,710.00 | 8,710.00 | 7,750.00 | 7,900.00 | 7,900.00 | 571,466 |
| 2026-03-03 | 8,970.00 | 9,500.00 | 8,880.00 | 8,880.00 | 8,880.00 | 361,263 |
| 2026-02-27 | 9,290.00 | 9,790.00 | 9,090.00 | 9,120.00 | 9,120.00 | 283,468 |
| 2026-02-26 | 9,420.00 | 9,550.00 | 8,900.00 | 9,290.00 | 9,290.00 | 468,885 |
| 2026-02-25 | 9,980.00 | 10,160.00 | 9,420.00 | 9,420.00 | 9,420.00 | 462,675 |
| 2026-02-24 | 9,410.00 | 10,050.00 | 9,280.00 | 9,960.00 | 9,960.00 | 499,979 |
| 2026-02-23 | 8,840.00 | 10,250.00 | 8,830.00 | 9,410.00 | 9,410.00 | 990,896 |
| 2026-02-20 | 8,730.00 | 8,850.00 | 8,460.00 | 8,730.00 | 8,730.00 | 210,228 |
| 2026-02-19 | 8,020.00 | 8,800.00 | 8,010.00 | 8,660.00 | 8,660.00 | 478,004 |
| 2026-02-13 | 7,550.00 | 8,050.00 | 7,550.00 | 8,000.00 | 8,000.00 | 498,972 |
| 2026-02-12 | 7,440.00 | 7,600.00 | 7,190.00 | 7,550.00 | 7,550.00 | 359,655 |
| 2026-02-11 | 6,760.00 | 7,300.00 | 6,700.00 | 7,300.00 | 7,300.00 | 357,149 |
| 2026-02-10 | 6,530.00 | 6,840.00 | 6,530.00 | 6,710.00 | 6,710.00 | 207,232 |
| 2026-02-09 | 6,380.00 | 6,720.00 | 6,365.00 | 6,520.00 | 6,520.00 | 165,159 |
| 2026-02-06 | 6,620.00 | 6,650.00 | 6,200.00 | 6,380.00 | 6,380.00 | 169,980 |
| 2026-02-05 | 6,370.00 | 6,850.00 | 6,250.00 | 6,680.00 | 6,680.00 | 454,768 |
| 2026-02-04 | 5,950.00 | 6,390.00 | 5,800.00 | 6,380.00 | 6,380.00 | 349,763 |
| 2026-02-03 | 5,580.00 | 5,990.00 | 5,560.00 | 5,940.00 | 5,940.00 | 598,721 |
| 2026-02-02 | 5,390.00 | 5,400.00 | 5,230.00 | 5,250.00 | 5,250.00 | 91,361 |
| 2026-01-30 | 5,440.00 | 5,460.00 | 5,260.00 | 5,420.00 | 5,420.00 | 118,118 |
| 2026-01-29 | 5,460.00 | 5,460.00 | 5,320.00 | 5,430.00 | 5,430.00 | 118,262 |
| 2026-01-28 | 5,480.00 | 5,480.00 | 5,400.00 | 5,460.00 | 5,460.00 | 38,828 |
| 2026-01-27 | 5,430.00 | 5,480.00 | 5,350.00 | 5,450.00 | 5,450.00 | 45,534 |
| 2026-01-26 | 5,450.00 | 5,540.00 | 5,350.00 | 5,390.00 | 5,390.00 | 62,754 |
| 2026-01-23 | 5,380.00 | 5,500.00 | 5,340.00 | 5,450.00 | 5,450.00 | 59,260 |
| 2026-01-22 | 5,440.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,380.00 | 44,257 |
| 2026-01-21 | 5,480.00 | 5,510.00 | 5,300.00 | 5,390.00 | 5,390.00 | 66,800 |
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.