Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,380.00 | 5,560.00 | 5,330.00 | 5,520.00 | 5,520.00 | 59,187 |
| 2026-01-19 | 5,410.00 | 5,460.00 | 5,310.00 | 5,370.00 | 5,370.00 | 58,190 |
| 2026-01-16 | 5,780.00 | 5,780.00 | 5,400.00 | 5,410.00 | 5,410.00 | 130,630 |
| 2026-01-15 | 5,450.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,400.00 | 33,513 |
| 2026-01-14 | 5,430.00 | 5,520.00 | 5,350.00 | 5,450.00 | 5,450.00 | 53,843 |
| 2026-01-13 | 5,460.00 | 5,460.00 | 5,350.00 | 5,430.00 | 5,430.00 | 17,109 |
| 2026-01-12 | 5,350.00 | 5,490.00 | 5,330.00 | 5,460.00 | 5,460.00 | 34,510 |
| 2026-01-09 | 5,330.00 | 5,400.00 | 5,250.00 | 5,350.00 | 5,350.00 | 42,668 |
| 2026-01-08 | 5,400.00 | 5,410.00 | 5,240.00 | 5,310.00 | 5,310.00 | 80,707 |
| 2026-01-07 | 5,590.00 | 5,600.00 | 5,360.00 | 5,400.00 | 5,400.00 | 74,774 |
| 2026-01-06 | 5,600.00 | 5,620.00 | 5,430.00 | 5,520.00 | 5,520.00 | 52,793 |
| 2026-01-05 | 5,580.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,520.00 | 48,057 |
| 2026-01-02 | 5,700.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,600.00 | 40,685 |
| 2025-12-30 | 5,560.00 | 5,860.00 | 5,500.00 | 5,630.00 | 5,630.00 | 107,050 |
| 2025-12-29 | 5,740.00 | 5,740.00 | 5,530.00 | 5,550.00 | 5,550.00 | 55,454 |
| 2025-12-26 | 5,820.00 | 5,820.00 | 5,730.00 | 5,750.00 | 5,450.00 | 32,360 |
| 2025-12-24 | 5,870.00 | 5,870.00 | 5,750.00 | 5,800.00 | 5,497.39 | 23,174 |
| 2025-12-23 | 5,880.00 | 5,880.00 | 5,750.00 | 5,780.00 | 5,478.43 | 60,466 |
| 2025-12-22 | 5,790.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,497.39 | 38,801 |
| 2025-12-19 | 5,840.00 | 5,840.00 | 5,650.00 | 5,820.00 | 5,516.35 | 52,949 |
| 2025-12-18 | 5,840.00 | 5,970.00 | 5,700.00 | 5,800.00 | 5,497.39 | 82,152 |
| 2025-12-17 | 5,740.00 | 5,930.00 | 5,710.00 | 5,880.00 | 5,573.22 | 143,617 |
| 2025-12-16 | 5,860.00 | 5,930.00 | 5,720.00 | 5,740.00 | 5,440.52 | 82,375 |
| 2025-12-15 | 6,080.00 | 6,080.00 | 5,780.00 | 5,860.00 | 5,554.26 | 69,818 |
| 2025-12-12 | 6,130.00 | 6,150.00 | 5,870.00 | 5,940.00 | 5,630.09 | 205,957 |
| 2025-12-11 | 5,700.00 | 5,890.00 | 5,650.00 | 5,800.00 | 5,497.39 | 56,702 |
| 2025-12-10 | 5,650.00 | 5,700.00 | 5,600.00 | 5,670.00 | 5,374.17 | 34,643 |
| 2025-12-09 | 5,700.00 | 5,750.00 | 5,600.00 | 5,640.00 | 5,345.74 | 62,661 |
| 2025-12-08 | 6,050.00 | 6,160.00 | 5,700.00 | 5,740.00 | 5,440.52 | 144,613 |
| 2025-12-05 | 6,050.00 | 6,140.00 | 5,850.00 | 5,960.00 | 5,649.04 | 406,004 |
| 2025-12-04 | 5,790.00 | 6,040.00 | 5,770.00 | 5,940.00 | 5,630.09 | 268,073 |
| 2025-12-03 | 5,500.00 | 6,040.00 | 5,470.00 | 5,730.00 | 5,431.04 | 136,936 |
| 2025-12-02 | 5,400.00 | 5,500.00 | 5,370.00 | 5,470.00 | 5,184.61 | 17,014 |
| 2025-12-01 | 5,500.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,099.30 | 70,267 |
| 2025-11-28 | 5,500.00 | 5,530.00 | 5,400.00 | 5,500.00 | 5,213.04 | 59,917 |
| 2025-11-27 | 5,610.00 | 5,640.00 | 5,450.00 | 5,480.00 | 5,194.09 | 38,224 |
| 2025-11-26 | 5,520.00 | 5,630.00 | 5,510.00 | 5,610.00 | 5,317.30 | 25,114 |
| 2025-11-25 | 5,670.00 | 5,670.00 | 5,500.00 | 5,520.00 | 5,232.00 | 37,644 |
| 2025-11-24 | 5,590.00 | 5,670.00 | 5,540.00 | 5,570.00 | 5,279.39 | 19,488 |
| 2025-11-21 | 5,670.00 | 5,680.00 | 5,560.00 | 5,590.00 | 5,298.35 | 30,179 |
| 2025-11-20 | 5,640.00 | 5,710.00 | 5,520.00 | 5,690.00 | 5,393.13 | 33,297 |
| 2025-11-19 | 5,620.00 | 5,650.00 | 5,480.00 | 5,580.00 | 5,288.87 | 65,732 |
| 2025-11-18 | 5,800.00 | 5,990.00 | 5,560.00 | 5,620.00 | 5,326.78 | 120,544 |
| 2025-11-17 | 5,980.00 | 6,400.00 | 5,740.00 | 5,800.00 | 5,497.39 | 198,793 |
| 2025-11-14 | 5,890.00 | 5,920.00 | 5,750.00 | 5,770.00 | 5,468.96 | 44,975 |
| 2025-11-13 | 5,750.00 | 5,930.00 | 5,740.00 | 5,900.00 | 5,592.17 | 27,642 |
| 2025-11-12 | 5,580.00 | 5,810.00 | 5,580.00 | 5,800.00 | 5,497.39 | 25,011 |
| 2025-11-11 | 5,610.00 | 5,700.00 | 5,520.00 | 5,580.00 | 5,288.87 | 30,811 |
| 2025-11-10 | 5,470.00 | 5,630.00 | 5,470.00 | 5,610.00 | 5,317.30 | 39,120 |
| 2025-11-07 | 5,640.00 | 5,640.00 | 5,450.00 | 5,470.00 | 5,184.61 | 21,701 |
| 2025-11-06 | 5,520.00 | 5,650.00 | 5,440.00 | 5,620.00 | 5,326.78 | 23,635 |
| 2025-11-05 | 5,580.00 | 5,590.00 | 5,360.00 | 5,520.00 | 5,232.00 | 67,238 |
| 2025-11-04 | 5,710.00 | 5,710.00 | 5,580.00 | 5,580.00 | 5,288.87 | 51,318 |
| 2025-11-03 | 5,770.00 | 5,800.00 | 5,650.00 | 5,710.00 | 5,412.09 | 71,314 |
| 2025-10-31 | 5,920.00 | 5,920.00 | 5,740.00 | 5,770.00 | 5,468.96 | 45,334 |
| 2025-10-30 | 5,940.00 | 5,990.00 | 5,820.00 | 5,900.00 | 5,592.17 | 42,467 |
| 2025-10-29 | 6,080.00 | 6,100.00 | 5,900.00 | 5,920.00 | 5,611.13 | 77,989 |
| 2025-10-28 | 5,890.00 | 6,040.00 | 5,840.00 | 6,040.00 | 5,724.87 | 72,369 |
| 2025-10-27 | 5,680.00 | 5,950.00 | 5,680.00 | 5,900.00 | 5,592.17 | 87,443 |
| 2025-10-24 | 5,560.00 | 5,670.00 | 5,530.00 | 5,670.00 | 5,374.17 | 42,208 |
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.