Dongbu historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,560.00 | 5,670.00 | 5,520.00 | 5,600.00 | 5,307.83 | 45,347 |
| 2025-07-22 | 5,530.00 | 5,590.00 | 5,480.00 | 5,530.00 | 5,241.48 | 38,040 |
| 2025-07-21 | 5,600.00 | 5,620.00 | 5,450.00 | 5,510.00 | 5,222.52 | 25,374 |
| 2025-07-18 | 5,600.00 | 5,600.00 | 5,440.00 | 5,530.00 | 5,241.48 | 20,408 |
| 2025-07-17 | 5,590.00 | 5,640.00 | 5,510.00 | 5,540.00 | 5,250.96 | 20,571 |
| 2025-07-16 | 5,690.00 | 5,710.00 | 5,530.00 | 5,590.00 | 5,298.35 | 35,043 |
| 2025-07-15 | 5,710.00 | 5,760.00 | 5,600.00 | 5,620.00 | 5,326.78 | 31,433 |
| 2025-07-14 | 5,580.00 | 5,790.00 | 5,460.00 | 5,740.00 | 5,440.52 | 110,628 |
| 2025-07-11 | 5,550.00 | 5,620.00 | 5,490.00 | 5,520.00 | 5,232.00 | 15,269 |
| 2025-07-10 | 5,540.00 | 5,660.00 | 5,470.00 | 5,580.00 | 5,288.87 | 65,119 |
| 2025-07-09 | 5,320.00 | 5,580.00 | 5,290.00 | 5,540.00 | 5,250.96 | 67,314 |
| 2025-07-08 | 5,230.00 | 5,340.00 | 5,120.00 | 5,290.00 | 5,014.00 | 32,912 |
| 2025-07-07 | 5,400.00 | 5,400.00 | 5,120.00 | 5,150.00 | 4,881.30 | 71,627 |
| 2025-07-04 | 5,420.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,099.30 | 65,429 |
| 2025-07-03 | 5,430.00 | 5,450.00 | 5,380.00 | 5,420.00 | 5,137.22 | 33,904 |
| 2025-07-02 | 5,600.00 | 5,600.00 | 5,370.00 | 5,430.00 | 5,146.70 | 43,187 |
| 2025-07-01 | 5,350.00 | 5,690.00 | 5,330.00 | 5,530.00 | 5,241.48 | 141,029 |
| 2025-06-30 | 5,380.00 | 5,380.00 | 5,280.00 | 5,300.00 | 5,023.48 | 25,184 |
| 2025-06-27 | 5,400.00 | 5,420.00 | 5,320.00 | 5,380.00 | 5,099.30 | 28,285 |
| 2025-06-26 | 5,460.00 | 5,470.00 | 5,240.00 | 5,400.00 | 5,118.26 | 29,146 |
| 2025-06-25 | 5,360.00 | 5,450.00 | 5,300.00 | 5,430.00 | 5,146.70 | 46,847 |
| 2025-06-24 | 5,400.00 | 5,500.00 | 5,320.00 | 5,350.00 | 5,070.87 | 48,509 |
| 2025-06-23 | 5,430.00 | 5,430.00 | 5,300.00 | 5,400.00 | 5,118.26 | 66,168 |
| 2025-06-20 | 5,420.00 | 5,550.00 | 5,370.00 | 5,460.00 | 5,175.13 | 31,202 |
| 2025-06-19 | 5,490.00 | 5,540.00 | 5,280.00 | 5,480.00 | 5,194.09 | 61,358 |
| 2025-06-18 | 5,500.00 | 5,560.00 | 5,440.00 | 5,490.00 | 5,203.57 | 42,848 |
| 2025-06-17 | 5,450.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,213.04 | 92,327 |
| 2025-06-16 | 5,320.00 | 5,420.00 | 5,280.00 | 5,420.00 | 5,137.22 | 37,646 |
| 2025-06-13 | 5,360.00 | 5,390.00 | 5,270.00 | 5,320.00 | 5,042.43 | 70,747 |
| 2025-06-12 | 5,250.00 | 5,380.00 | 5,230.00 | 5,350.00 | 5,070.87 | 57,913 |
| 2025-06-11 | 5,250.00 | 5,260.00 | 5,180.00 | 5,230.00 | 4,957.13 | 36,495 |
| 2025-06-10 | 5,180.00 | 5,240.00 | 5,170.00 | 5,220.00 | 4,947.65 | 30,643 |
| 2025-06-09 | 5,190.00 | 5,250.00 | 5,130.00 | 5,140.00 | 4,871.83 | 63,817 |
| 2025-06-05 | 5,210.00 | 5,210.00 | 5,120.00 | 5,150.00 | 4,881.30 | 63,530 |
| 2025-06-04 | 5,130.00 | 5,170.00 | 5,100.00 | 5,160.00 | 4,890.78 | 59,101 |
| 2025-06-02 | 5,050.00 | 5,100.00 | 4,975.00 | 5,080.00 | 4,814.96 | 56,353 |
| 2025-05-30 | 5,050.00 | 5,090.00 | 5,040.00 | 5,050.00 | 4,786.52 | 40,842 |
| 2025-05-29 | 4,950.00 | 5,070.00 | 4,930.00 | 5,050.00 | 4,786.52 | 102,490 |
| 2025-05-28 | 4,825.00 | 4,995.00 | 4,825.00 | 4,935.00 | 4,677.52 | 76,270 |
| 2025-05-27 | 4,760.00 | 4,895.00 | 4,690.00 | 4,825.00 | 4,573.26 | 58,766 |
| 2025-05-26 | 4,620.00 | 4,785.00 | 4,620.00 | 4,770.00 | 4,521.13 | 68,300 |
| 2025-05-23 | 4,445.00 | 4,625.00 | 4,445.00 | 4,615.00 | 4,374.22 | 56,418 |
| 2025-05-22 | 4,515.00 | 4,585.00 | 4,400.00 | 4,475.00 | 4,241.52 | 52,380 |
| 2025-05-21 | 4,535.00 | 4,600.00 | 4,520.00 | 4,520.00 | 4,284.17 | 29,823 |
| 2025-05-20 | 4,500.00 | 4,590.00 | 4,470.00 | 4,530.00 | 4,293.65 | 52,511 |
| 2025-05-19 | 4,420.00 | 4,600.00 | 4,385.00 | 4,500.00 | 4,265.22 | 61,144 |
| 2025-05-16 | 4,250.00 | 4,465.00 | 4,240.00 | 4,395.00 | 4,165.70 | 60,609 |
| 2025-05-15 | 4,145.00 | 4,245.00 | 3,960.00 | 4,215.00 | 3,995.09 | 45,727 |
| 2025-05-14 | 4,120.00 | 4,135.00 | 4,055.00 | 4,100.00 | 3,886.09 | 10,194 |
| 2025-05-13 | 4,120.00 | 4,140.00 | 4,030.00 | 4,060.00 | 3,848.17 | 15,007 |
| 2025-05-12 | 4,000.00 | 4,145.00 | 4,000.00 | 4,070.00 | 3,857.65 | 12,225 |
| 2025-05-09 | 4,160.00 | 4,160.00 | 3,980.00 | 4,000.00 | 3,791.30 | 23,882 |
| 2025-05-08 | 4,125.00 | 4,160.00 | 4,100.00 | 4,110.00 | 3,895.57 | 13,004 |
| 2025-05-07 | 4,175.00 | 4,220.00 | 4,125.00 | 4,125.00 | 3,909.78 | 15,425 |
| 2025-05-02 | 4,130.00 | 4,220.00 | 4,080.00 | 4,175.00 | 3,957.17 | 29,386 |
| 2025-04-30 | 4,115.00 | 4,160.00 | 4,090.00 | 4,130.00 | 3,914.52 | 16,564 |
| 2025-04-29 | 4,100.00 | 4,200.00 | 4,070.00 | 4,115.00 | 3,900.30 | 18,767 |
| 2025-04-28 | 4,085.00 | 4,150.00 | 4,030.00 | 4,100.00 | 3,886.09 | 29,491 |
| 2025-04-25 | 4,055.00 | 4,100.00 | 4,030.00 | 4,085.00 | 3,871.87 | 19,930 |
| 2025-04-24 | 3,900.00 | 4,100.00 | 3,850.00 | 4,055.00 | 3,843.43 | 73,389 |
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.