Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,630.00 | 5,660.00 | 5,530.00 | 5,580.00 | 5,288.87 | 23,280 |
| 2025-10-22 | 5,640.00 | 5,640.00 | 5,490.00 | 5,630.00 | 5,336.26 | 20,239 |
| 2025-10-21 | 5,550.00 | 5,690.00 | 5,530.00 | 5,610.00 | 5,317.30 | 50,079 |
| 2025-10-20 | 5,670.00 | 5,670.00 | 5,500.00 | 5,550.00 | 5,260.43 | 29,145 |
| 2025-10-17 | 5,680.00 | 5,740.00 | 5,570.00 | 5,620.00 | 5,326.78 | 40,854 |
| 2025-10-16 | 5,700.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,345.74 | 31,890 |
| 2025-10-15 | 5,590.00 | 5,710.00 | 5,590.00 | 5,630.00 | 5,336.26 | 32,723 |
| 2025-10-14 | 5,570.00 | 5,640.00 | 5,510.00 | 5,590.00 | 5,298.35 | 26,043 |
| 2025-10-13 | 5,600.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,279.39 | 59,948 |
| 2025-10-10 | 5,780.00 | 5,780.00 | 5,540.00 | 5,600.00 | 5,307.83 | 63,382 |
| 2025-10-02 | 5,820.00 | 5,820.00 | 5,560.00 | 5,790.00 | 5,487.91 | 41,396 |
| 2025-10-01 | 5,830.00 | 5,860.00 | 5,730.00 | 5,750.00 | 5,450.00 | 34,428 |
| 2025-09-30 | 5,850.00 | 5,870.00 | 5,710.00 | 5,820.00 | 5,516.35 | 49,825 |
| 2025-09-29 | 5,760.00 | 5,850.00 | 5,700.00 | 5,750.00 | 5,450.00 | 50,191 |
| 2025-09-26 | 5,950.00 | 5,980.00 | 5,710.00 | 5,800.00 | 5,497.39 | 43,798 |
| 2025-09-25 | 6,010.00 | 6,060.00 | 5,810.00 | 5,950.00 | 5,639.57 | 57,894 |
| 2025-09-24 | 6,060.00 | 6,180.00 | 5,950.00 | 6,070.00 | 5,753.30 | 40,981 |
| 2025-09-23 | 6,190.00 | 6,190.00 | 5,980.00 | 6,060.00 | 5,743.83 | 54,109 |
| 2025-09-22 | 6,140.00 | 6,300.00 | 6,110.00 | 6,170.00 | 5,848.09 | 58,297 |
| 2025-09-19 | 6,180.00 | 6,220.00 | 6,070.00 | 6,090.00 | 5,772.26 | 44,336 |
| 2025-09-18 | 6,310.00 | 6,335.00 | 6,150.00 | 6,180.00 | 5,857.57 | 68,419 |
| 2025-09-17 | 6,540.00 | 6,590.00 | 6,250.00 | 6,300.00 | 5,971.30 | 85,282 |
| 2025-09-16 | 6,560.00 | 6,580.00 | 6,460.00 | 6,530.00 | 6,189.30 | 88,850 |
| 2025-09-15 | 6,590.00 | 6,720.00 | 6,400.00 | 6,560.00 | 6,217.74 | 96,909 |
| 2025-09-12 | 6,800.00 | 6,840.00 | 6,470.00 | 6,530.00 | 6,189.30 | 164,922 |
| 2025-09-11 | 6,890.00 | 6,890.00 | 6,620.00 | 6,780.00 | 6,426.26 | 395,235 |
| 2025-09-10 | 6,490.00 | 6,600.00 | 6,210.00 | 6,500.00 | 6,160.87 | 271,004 |
| 2025-09-09 | 6,330.00 | 6,660.00 | 6,220.00 | 6,310.00 | 5,980.78 | 327,845 |
| 2025-09-08 | 5,700.00 | 6,300.00 | 5,680.00 | 6,290.00 | 5,961.83 | 448,609 |
| 2025-09-05 | 5,540.00 | 5,730.00 | 5,540.00 | 5,680.00 | 5,383.65 | 57,490 |
| 2025-09-04 | 5,570.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,250.96 | 16,714 |
| 2025-09-03 | 5,490.00 | 5,610.00 | 5,490.00 | 5,570.00 | 5,279.39 | 42,619 |
| 2025-09-02 | 5,440.00 | 5,690.00 | 5,370.00 | 5,490.00 | 5,203.57 | 80,109 |
| 2025-09-01 | 5,400.00 | 5,680.00 | 5,300.00 | 5,470.00 | 5,184.61 | 77,620 |
| 2025-08-29 | 5,330.00 | 5,450.00 | 5,240.00 | 5,370.00 | 5,089.83 | 31,152 |
| 2025-08-28 | 5,280.00 | 5,290.00 | 5,180.00 | 5,220.00 | 4,947.65 | 18,710 |
| 2025-08-27 | 5,340.00 | 5,400.00 | 5,200.00 | 5,210.00 | 4,938.17 | 25,799 |
| 2025-08-26 | 5,410.00 | 5,410.00 | 5,320.00 | 5,340.00 | 5,061.39 | 27,259 |
| 2025-08-25 | 5,450.00 | 5,500.00 | 5,370.00 | 5,410.00 | 5,127.74 | 15,529 |
| 2025-08-22 | 5,320.00 | 5,540.00 | 5,320.00 | 5,430.00 | 5,146.70 | 45,475 |
| 2025-08-21 | 5,410.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,165.65 | 25,537 |
| 2025-08-20 | 5,490.00 | 5,490.00 | 5,340.00 | 5,410.00 | 5,127.74 | 66,151 |
| 2025-08-19 | 5,620.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,213.04 | 49,879 |
| 2025-08-18 | 5,590.00 | 5,750.00 | 5,550.00 | 5,650.00 | 5,355.22 | 38,308 |
| 2025-08-14 | 5,810.00 | 5,830.00 | 5,550.00 | 5,590.00 | 5,298.35 | 92,862 |
| 2025-08-13 | 6,190.00 | 6,190.00 | 5,680.00 | 5,910.00 | 5,601.65 | 53,165 |
| 2025-08-12 | 6,110.00 | 6,180.00 | 6,060.00 | 6,070.00 | 5,753.30 | 78,973 |
| 2025-08-11 | 5,870.00 | 6,170.00 | 5,870.00 | 6,110.00 | 5,791.22 | 238,604 |
| 2025-08-08 | 5,930.00 | 5,960.00 | 5,770.00 | 5,870.00 | 5,563.74 | 46,779 |
| 2025-08-07 | 5,650.00 | 5,970.00 | 5,590.00 | 5,930.00 | 5,620.61 | 171,842 |
| 2025-08-06 | 5,600.00 | 5,660.00 | 5,550.00 | 5,650.00 | 5,355.22 | 64,726 |
| 2025-08-05 | 5,580.00 | 5,610.00 | 5,540.00 | 5,570.00 | 5,279.39 | 12,994 |
| 2025-08-04 | 5,430.00 | 5,610.00 | 5,360.00 | 5,550.00 | 5,260.43 | 51,109 |
| 2025-08-01 | 5,450.00 | 5,530.00 | 5,320.00 | 5,410.00 | 5,127.74 | 45,404 |
| 2025-07-31 | 5,580.00 | 5,590.00 | 5,500.00 | 5,530.00 | 5,241.48 | 17,969 |
| 2025-07-30 | 5,470.00 | 5,670.00 | 5,440.00 | 5,580.00 | 5,288.87 | 71,941 |
| 2025-07-29 | 5,270.00 | 5,510.00 | 5,250.00 | 5,470.00 | 5,184.61 | 36,536 |
| 2025-07-28 | 5,490.00 | 5,490.00 | 5,280.00 | 5,320.00 | 5,042.43 | 49,796 |
| 2025-07-25 | 5,410.00 | 5,490.00 | 5,390.00 | 5,430.00 | 5,146.70 | 22,454 |
| 2025-07-24 | 5,590.00 | 5,670.00 | 5,460.00 | 5,470.00 | 5,184.61 | 33,437 |
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.